CapMan Oyj B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.882	1.882	1.840	1.848	1.666	68,860
2025-05-12	1.826	1.864	1.826	1.850	1.668	136,660
2025-05-09	1.880	1.880	1.810	1.826	1.646	194,799
2025-05-08	1.880	1.880	1.860	1.860	1.677	31,488
2025-05-07	1.856	1.868	1.850	1.860	1.677	65,192
2025-05-06	1.880	1.880	1.846	1.856	1.673	70,972
2025-05-05	1.870	1.882	1.860	1.874	1.689	52,569
2025-05-02	1.876	1.894	1.860	1.870	1.686	62,764
2025-04-30	1.898	1.898	1.854	1.876	1.691	33,230
2025-04-29	1.846	1.884	1.846	1.876	1.691	134,658
2025-04-28	1.814	1.858	1.814	1.844	1.662	114,116
2025-04-25	1.822	1.832	1.784	1.814	1.635	81,399
2025-04-24	1.822	1.828	1.800	1.818	1.639	39,216
2025-04-23	1.776	1.820	1.776	1.812	1.634	78,015
2025-04-22	1.774	1.796	1.760	1.776	1.601	48,077
2025-04-17	1.764	1.786	1.752	1.774	1.599	38,456
2025-04-16	1.786	1.786	1.752	1.768	1.594	77,378
2025-04-15	1.780	1.792	1.764	1.788	1.612	63,457
2025-04-14	1.762	1.780	1.756	1.770	1.596	84,072
2025-04-11	1.726	1.756	1.708	1.756	1.583	107,500
2025-04-10	1.800	1.808	1.692	1.726	1.556	220,115
2025-04-09	1.716	1.730	1.660	1.666	1.502	289,320
2025-04-08	1.714	1.772	1.704	1.756	1.583	135,207
2025-04-07	1.640	1.718	1.580	1.676	1.511	319,787
2025-04-04	1.744	1.750	1.660	1.686	1.520	365,409
2025-04-03	1.782	1.788	1.736	1.750	1.578	119,638
2025-04-02	1.822	1.918	1.774	1.782	1.606	98,229
2025-04-01	1.860	1.860	1.816	1.818	1.639	74,156
2025-03-31	1.856	1.856	1.836	1.840	1.659	96,873
2025-03-28	1.870	1.896	1.846	1.856	1.673	408,216
2025-03-27	1.904	1.914	1.864	1.870	1.686	86,301
2025-03-26	2.010	2.010	1.886	1.890	1.704	208,872
2025-03-25	2.040	2.050	2.025	2.025	1.762	104,817
2025-03-24	2.020	2.040	2.010	2.025	1.762	80,201
2025-03-21	2.035	2.040	2.010	2.015	1.754	66,989
2025-03-20	2.020	2.045	2.000	2.035	1.771	139,483
2025-03-19	2.010	2.025	1.998	2.010	1.749	52,555
2025-03-18	2.025	2.045	1.994	2.010	1.749	166,011
2025-03-17	1.970	2.025	1.970	2.010	1.749	191,176
2025-03-14	1.926	1.978	1.894	1.970	1.715	125,097
2025-03-13	1.910	1.926	1.896	1.900	1.654	89,953
2025-03-12	1.922	1.942	1.896	1.906	1.659	106,993
2025-03-11	1.948	1.960	1.920	1.922	1.673	173,747
2025-03-10	1.964	1.970	1.940	1.948	1.695	91,624
2025-03-07	1.994	1.994	1.940	1.942	1.690	100,882
2025-03-06	1.976	2.020	1.976	1.992	1.734	137,621
2025-03-05	1.948	1.988	1.948	1.974	1.718	51,373
2025-03-04	1.990	1.990	1.938	1.940	1.688	109,666
2025-03-03	1.944	2.010	1.944	1.990	1.732	83,334
2025-02-28	1.950	1.964	1.920	1.934	1.683	83,246
2025-02-27	1.976	1.976	1.948	1.948	1.695	74,363
2025-02-26	1.978	1.986	1.970	1.976	1.720	56,092
2025-02-25	1.950	2.000	1.950	1.978	1.722	83,805
2025-02-24	1.974	2.000	1.940	1.958	1.704	119,875
2025-02-21	1.940	1.982	1.940	1.974	1.718	125,067
2025-02-20	1.950	1.954	1.936	1.940	1.688	109,270
2025-02-19	1.984	1.984	1.930	1.932	1.681	63,951
2025-02-18	1.950	1.978	1.940	1.958	1.704	96,969
2025-02-17	1.922	1.948	1.908	1.938	1.687	113,933
2025-02-14	1.876	1.936	1.860	1.922	1.673	138,487

← NewerPage 7 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0600 EUR
2026-03-26	0.0600 EUR
2025-09-16	0.0700 EUR
2025-03-26	0.0700 EUR
2024-09-19	0.0400 EUR
2024-03-28	0.0600 EUR
2023-09-14	0.0400 EUR
2023-03-16	0.0500 EUR
2022-09-15	0.0500 EUR
2022-03-17	0.0600 EUR
2021-09-17	0.0600 EUR
2021-03-18	0.0600 EUR
2020-03-12	0.0400 EUR
2019-03-26	0.0600 EUR
2019-03-14	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.