CapMan Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1.758 | 1.758 | 1.730 | 1.730 | 1.506 | 135,422 |
| 2024-11-11 | 1.760 | 1.784 | 1.758 | 1.760 | 1.532 | 95,504 |
| 2024-11-08 | 1.752 | 1.784 | 1.750 | 1.760 | 1.532 | 91,976 |
| 2024-11-07 | 1.742 | 1.780 | 1.690 | 1.772 | 1.542 | 239,752 |
| 2024-11-06 | 1.804 | 1.824 | 1.784 | 1.788 | 1.556 | 105,280 |
| 2024-11-05 | 1.826 | 1.826 | 1.800 | 1.804 | 1.570 | 50,216 |
| 2024-11-04 | 1.836 | 1.838 | 1.812 | 1.812 | 1.577 | 80,387 |
| 2024-11-01 | 1.810 | 1.838 | 1.810 | 1.834 | 1.596 | 88,838 |
| 2024-10-31 | 1.810 | 1.810 | 1.796 | 1.802 | 1.568 | 64,672 |
| 2024-10-30 | 1.810 | 1.820 | 1.802 | 1.810 | 1.575 | 44,559 |
| 2024-10-29 | 1.820 | 1.842 | 1.810 | 1.810 | 1.575 | 75,367 |
| 2024-10-28 | 1.840 | 1.848 | 1.824 | 1.830 | 1.593 | 75,186 |
| 2024-10-25 | 1.846 | 1.852 | 1.828 | 1.840 | 1.601 | 68,820 |
| 2024-10-24 | 1.888 | 1.888 | 1.842 | 1.846 | 1.607 | 40,531 |
| 2024-10-23 | 1.860 | 1.868 | 1.842 | 1.844 | 1.605 | 52,279 |
| 2024-10-22 | 1.890 | 1.890 | 1.864 | 1.864 | 1.622 | 49,589 |
| 2024-10-21 | 1.888 | 1.906 | 1.874 | 1.882 | 1.638 | 75,559 |
| 2024-10-18 | 1.880 | 1.898 | 1.870 | 1.886 | 1.641 | 38,660 |
| 2024-10-17 | 1.880 | 1.900 | 1.880 | 1.880 | 1.636 | 75,108 |
| 2024-10-16 | 1.878 | 1.878 | 1.862 | 1.878 | 1.634 | 44,038 |
| 2024-10-15 | 1.866 | 1.878 | 1.854 | 1.878 | 1.634 | 48,043 |
| 2024-10-14 | 1.890 | 1.890 | 1.850 | 1.864 | 1.622 | 35,583 |
| 2024-10-11 | 1.860 | 1.898 | 1.860 | 1.890 | 1.645 | 34,903 |
| 2024-10-10 | 1.868 | 1.880 | 1.844 | 1.862 | 1.621 | 53,749 |
| 2024-10-09 | 1.864 | 1.870 | 1.838 | 1.852 | 1.612 | 121,544 |
| 2024-10-08 | 1.878 | 1.878 | 1.858 | 1.862 | 1.621 | 48,755 |
| 2024-10-07 | 1.926 | 1.932 | 1.874 | 1.878 | 1.634 | 108,655 |
| 2024-10-04 | 1.870 | 1.928 | 1.870 | 1.924 | 1.675 | 884,864 |
| 2024-10-03 | 1.834 | 1.840 | 1.782 | 1.782 | 1.551 | 56,217 |
| 2024-10-02 | 1.834 | 1.850 | 1.826 | 1.834 | 1.596 | 57,322 |
| 2024-10-01 | 1.840 | 1.846 | 1.818 | 1.834 | 1.596 | 88,592 |
| 2024-09-30 | 1.834 | 1.862 | 1.814 | 1.830 | 1.593 | 77,754 |
| 2024-09-27 | 1.820 | 1.850 | 1.820 | 1.832 | 1.594 | 56,444 |
| 2024-09-26 | 1.800 | 1.830 | 1.800 | 1.820 | 1.584 | 76,410 |
| 2024-09-25 | 1.786 | 1.814 | 1.784 | 1.808 | 1.574 | 64,143 |
| 2024-09-24 | 1.778 | 1.800 | 1.774 | 1.786 | 1.554 | 58,697 |
| 2024-09-23 | 1.772 | 1.800 | 1.766 | 1.776 | 1.546 | 79,629 |
| 2024-09-20 | 1.790 | 1.798 | 1.772 | 1.774 | 1.544 | 58,315 |
| 2024-09-19 | 1.770 | 1.798 | 1.760 | 1.788 | 1.556 | 130,068 |
| 2024-09-18 | 1.792 | 1.808 | 1.762 | 1.792 | 1.525 | 210,010 |
| 2024-09-17 | 1.774 | 1.792 | 1.770 | 1.784 | 1.518 | 75,676 |
| 2024-09-16 | 1.760 | 1.782 | 1.760 | 1.770 | 1.506 | 0 |
| 2024-09-13 | 1.766 | 1.776 | 1.752 | 1.776 | 1.511 | 61,420 |
| 2024-09-12 | 1.762 | 1.778 | 1.752 | 1.752 | 1.491 | 54,202 |
| 2024-09-11 | 1.762 | 1.782 | 1.746 | 1.752 | 1.491 | 71,018 |
| 2024-09-10 | 1.784 | 1.790 | 1.760 | 1.762 | 1.499 | 62,898 |
| 2024-09-09 | 1.776 | 1.784 | 1.760 | 1.774 | 1.510 | 65,459 |
| 2024-09-06 | 1.798 | 1.798 | 1.772 | 1.776 | 1.511 | 67,613 |
| 2024-09-05 | 1.782 | 1.808 | 1.782 | 1.798 | 1.530 | 40,591 |
| 2024-09-04 | 1.820 | 1.820 | 1.782 | 1.790 | 1.523 | 57,110 |
| 2024-09-03 | 1.824 | 1.842 | 1.818 | 1.828 | 1.555 | 89,131 |
| 2024-09-02 | 1.844 | 1.844 | 1.824 | 1.824 | 1.552 | 72,628 |
| 2024-08-30 | 1.818 | 1.856 | 1.818 | 1.844 | 1.569 | 129,744 |
| 2024-08-29 | 1.800 | 1.818 | 1.800 | 1.808 | 1.538 | 29,583 |
| 2024-08-28 | 1.844 | 1.856 | 1.800 | 1.800 | 1.532 | 104,749 |
| 2024-08-27 | 1.840 | 1.856 | 1.840 | 1.844 | 1.569 | 43,060 |
| 2024-08-26 | 1.820 | 1.850 | 1.800 | 1.840 | 1.566 | 76,365 |
| 2024-08-23 | 1.792 | 1.820 | 1.792 | 1.816 | 1.545 | 51,097 |
| 2024-08-22 | 1.770 | 1.802 | 1.760 | 1.800 | 1.532 | 73,946 |
| 2024-08-21 | 1.766 | 1.774 | 1.760 | 1.772 | 1.508 | 51,358 |
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.