CapMan Oyj Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	2.285	2.285	2.280	2.280	1.876	203
2024-01-15	2.310	2.335	2.300	2.335	1.921	618
2024-01-12	2.335	2.335	2.330	2.330	1.917	352
2024-01-11	2.305	2.305	2.295	2.295	1.888	700
2024-01-10	2.310	2.310	2.305	2.308	1.899	1,284
2024-01-09	2.330	2.333	2.330	2.333	1.920	647
2024-01-08	2.295	2.330	2.295	2.300	1.892	1,425
2024-01-05	2.280	2.310	2.280	2.310	1.901	629
2024-01-04	2.305	2.325	2.305	2.312	1.902	922
2024-01-03	2.280	2.285	2.260	2.265	1.864	13,040
2024-01-02	2.320	2.350	2.320	2.330	1.917	6,801
2023-12-29	2.260	2.280	2.260	2.280	1.876	2,126
2023-12-28	2.235	2.265	2.235	2.255	1.855	4,498
2023-12-27	2.205	2.250	2.185	2.195	1.806	6,387
2023-12-22	2.165	2.215	2.165	2.200	1.810	23,496
2023-12-21	2.100	2.131	2.100	2.131	1.753	1,682
2023-12-20	2.100	2.105	2.095	2.100	1.728	1,537
2023-12-19	2.100	2.102	2.080	2.080	1.711	1,489
2023-12-18	2.070	2.080	2.070	2.075	1.707	15,560
2023-12-15	2.100	2.115	2.100	2.115	1.740	2,580
2023-12-14	2.080	2.105	2.080	2.105	1.732	1,310
2023-12-13	1.994	2.010	1.994	2.010	1.654	3,242
2023-12-12	2.020	2.055	2.020	2.020	1.662	2,458
2023-12-11	2.075	2.075	2.055	2.055	1.691	8,511
2023-12-08	2.095	2.110	2.080	2.085	1.716	11,375
2023-12-07	2.075	2.100	2.050	2.090	1.720	34,103
2023-12-05	2.110	2.110	2.080	2.099	1.727	19,829
2023-12-04	2.110	2.110	2.080	2.095	1.724	12,959
2023-12-01	2.150	2.150	2.110	2.115	1.740	8,588
2023-11-30	2.125	2.140	2.120	2.130	1.753	19,724
2023-11-29	2.145	2.155	2.125	2.130	1.753	13,662
2023-11-28	2.125	2.140	2.120	2.140	1.761	20,761
2023-11-27	2.150	2.150	2.135	2.135	1.757	6,457
2023-11-24	2.160	2.175	2.155	2.175	1.790	1,222
2023-11-23	2.185	2.185	2.170	2.175	1.790	39,517
2023-11-22	2.135	2.190	2.128	2.185	1.798	7,783
2023-11-21	2.190	2.190	2.135	2.135	1.757	16,663
2023-11-20	2.220	2.230	2.180	2.180	1.794	6,794
2023-11-17	2.230	2.245	2.220	2.230	1.835	8,990
2023-11-16	2.190	2.200	2.175	2.200	1.810	9,184
2023-11-15	2.235	2.235	2.200	2.210	1.818	9,882
2023-11-14	2.135	2.190	2.110	2.190	1.802	14,750
2023-11-13	2.090	2.120	2.090	2.120	1.744	2,645
2023-11-10	2.130	2.130	2.075	2.075	1.707	13,350
2023-11-09	2.080	2.130	2.060	2.125	1.748	6,371
2023-11-08	2.070	2.095	2.070	2.070	1.703	4,626
2023-11-07	2.090	2.100	2.080	2.085	1.716	2,755
2023-11-06	2.165	2.165	2.120	2.120	1.744	45,022
2023-11-03	2.130	2.145	2.120	2.145	1.765	1,933
2023-11-02	2.005	2.090	2.005	2.080	1.711	52,006
2023-11-01	1.992	1.992	1.960	1.972	1.623	15,078
2023-10-31	1.968	1.994	1.940	1.980	1.629	11,197
2023-10-30	1.964	1.980	1.924	1.924	1.583	5,660
2023-10-27	2.005	2.040	1.956	1.960	1.613	4,816
2023-10-26	1.970	2.070	1.950	1.973	1.624	83,652
2023-10-25	2.205	2.205	2.150	2.155	1.773	13,892
2023-10-24	2.240	2.250	2.210	2.235	1.839	6,571
2023-10-23	2.220	2.235	2.200	2.230	1.835	973
2023-10-20	2.290	2.290	2.240	2.245	1.847	2,638
2023-10-19	2.315	2.320	2.305	2.320	1.909	1,012

← NewerPage 11 of 19 · 1,127 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	0.0900 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.