CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.796	1.896	1.796	1.866	1.624	270,256
2025-02-12	1.712	1.770	1.712	1.760	1.532	179,670
2025-02-11	1.740	1.740	1.708	1.712	1.490	60,393
2025-02-10	1.742	1.752	1.738	1.742	1.516	57,917
2025-02-07	1.772	1.776	1.742	1.742	1.516	70,414
2025-02-06	1.742	1.778	1.742	1.772	1.542	77,198
2025-02-05	1.710	1.742	1.700	1.722	1.499	71,515
2025-02-04	1.710	1.722	1.700	1.700	1.480	96,565
2025-02-03	1.732	1.732	1.704	1.710	1.488	92,321
2025-01-31	1.754	1.766	1.736	1.750	1.523	54,000
2025-01-30	1.760	1.768	1.750	1.754	1.527	75,935
2025-01-29	1.754	1.766	1.744	1.760	1.532	70,635
2025-01-28	1.744	1.756	1.734	1.750	1.523	59,321
2025-01-27	1.760	1.760	1.732	1.746	1.520	71,249
2025-01-24	1.738	1.750	1.720	1.720	1.497	45,898
2025-01-23	1.734	1.740	1.724	1.738	1.513	39,243
2025-01-22	1.724	1.740	1.714	1.734	1.509	51,328
2025-01-21	1.720	1.732	1.714	1.720	1.497	39,395
2025-01-20	1.742	1.750	1.720	1.720	1.497	69,581
2025-01-17	1.736	1.756	1.726	1.732	1.507	87,450
2025-01-16	1.744	1.744	1.720	1.740	1.514	98,693
2025-01-15	1.714	1.740	1.714	1.740	1.514	59,740
2025-01-14	1.708	1.724	1.700	1.714	1.492	96,039
2025-01-13	1.732	1.740	1.700	1.708	1.487	69,008
2025-01-10	1.742	1.758	1.726	1.732	1.507	54,312
2025-01-09	1.770	1.796	1.740	1.742	1.516	70,752
2025-01-08	1.778	1.782	1.742	1.754	1.527	64,691
2025-01-07	1.804	1.816	1.772	1.778	1.547	97,039
2025-01-03	1.796	1.818	1.764	1.804	1.570	95,901
2025-01-02	1.714	1.792	1.714	1.790	1.558	150,600
2024-12-30	1.712	1.726	1.698	1.714	1.492	246,434
2024-12-27	1.676	1.736	1.674	1.730	1.506	639,768
2024-12-23	1.684	1.686	1.670	1.676	1.459	258,327
2024-12-20	1.684	1.690	1.668	1.684	1.466	166,127
2024-12-19	1.684	1.712	1.680	1.684	1.466	204,327
2024-12-18	1.684	1.698	1.676	1.692	1.473	147,727
2024-12-17	1.700	1.710	1.684	1.684	1.466	193,794
2024-12-16	1.714	1.714	1.688	1.700	1.480	132,803
2024-12-13	1.722	1.738	1.700	1.724	1.500	213,058
2024-12-12	1.740	1.744	1.712	1.722	1.499	71,717
2024-12-11	1.750	1.752	1.732	1.744	1.518	78,737
2024-12-10	1.750	1.750	1.732	1.750	1.523	96,931
2024-12-09	1.740	1.758	1.732	1.750	1.523	129,785
2024-12-05	1.740	1.744	1.726	1.740	1.514	111,990
2024-12-04	1.756	1.770	1.736	1.746	1.520	149,367
2024-12-03	1.744	1.788	1.744	1.760	1.532	78,673
2024-12-02	1.772	1.784	1.736	1.742	1.516	123,152
2024-11-29	1.826	1.852	1.752	1.772	1.542	461,596
2024-11-28	1.818	1.842	1.804	1.826	1.589	155,328
2024-11-27	1.790	1.820	1.770	1.818	1.582	99,774
2024-11-26	1.760	1.794	1.760	1.790	1.558	130,254
2024-11-25	1.728	1.758	1.728	1.758	1.530	173,426
2024-11-22	1.712	1.730	1.704	1.724	1.500	41,463
2024-11-21	1.680	1.730	1.674	1.716	1.493	112,060
2024-11-20	1.670	1.704	1.670	1.682	1.464	111,981
2024-11-19	1.686	1.698	1.670	1.670	1.453	167,935
2024-11-18	1.718	1.718	1.682	1.696	1.476	103,798
2024-11-15	1.694	1.722	1.694	1.704	1.483	87,639
2024-11-14	1.716	1.730	1.684	1.692	1.473	261,258
2024-11-13	1.766	1.766	1.714	1.714	1.492	97,408

← NewerPage 8 of 21 · 1,257 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.