CapMan Oyj Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.862	1.866	1.854	1.860	1.677	9,332
2025-05-06	1.860	1.866	1.854	1.866	1.682	833
2025-05-02	1.882	1.882	1.868	1.868	1.684	4,428
2025-04-30	1.878	1.878	1.864	1.874	1.689	20,383
2025-04-29	1.868	1.880	1.858	1.880	1.695	6,571
2025-04-28	1.846	1.848	1.830	1.848	1.666	14,391
2025-04-25	1.822	1.826	1.804	1.804	1.626	6,536
2025-04-24	1.806	1.816	1.806	1.810	1.632	1,147
2025-04-23	1.796	1.800	1.796	1.800	1.623	6,546
2025-04-22	1.796	1.796	1.762	1.762	1.588	2,532
2025-04-17	1.770	1.770	1.758	1.764	1.590	17,446
2025-04-16	1.778	1.778	1.764	1.770	1.596	6,710
2025-04-15	1.780	1.784	1.766	1.772	1.597	20,022
2025-04-14	1.764	1.778	1.764	1.764	1.590	7,793
2025-04-11	1.716	1.736	1.716	1.736	1.565	2,511
2025-04-10	1.790	1.790	1.700	1.700	1.532	30,834
2025-04-09	1.718	1.718	1.670	1.672	1.507	4,688
2025-04-08	1.718	1.770	1.716	1.770	1.596	9,722
2025-04-07	1.604	1.646	1.604	1.644	1.482	7,730
2025-04-04	1.738	1.738	1.670	1.690	1.523	10,898
2025-04-03	1.760	1.770	1.756	1.758	1.585	3,373
2025-04-02	1.822	1.822	1.776	1.790	1.614	38,535
2025-04-01	1.852	1.852	1.828	1.828	1.648	8,215
2025-03-31	1.842	1.850	1.842	1.850	1.668	13,100
2025-03-28	1.888	1.888	1.858	1.858	1.675	721
2025-03-27	1.890	1.890	1.876	1.878	1.693	150
2025-03-26	1.976	1.976	1.886	1.900	1.713	5,971
2025-03-24	2.040	2.040	2.010	2.035	1.767	12,410
2025-03-21	2.010	2.020	2.010	2.020	1.754	1,510
2025-03-20	2.040	2.045	2.015	2.020	1.754	1,155
2025-03-19	2.015	2.020	2.010	2.010	1.745	2,310
2025-03-18	2.035	2.040	2.000	2.015	1.750	6,903
2025-03-17	1.978	2.000	1.978	2.000	1.737	4,379
2025-03-14	1.924	1.956	1.924	1.956	1.698	261
2025-03-13	1.906	1.922	1.906	1.910	1.658	24,542
2025-03-12	1.954	1.954	1.926	1.928	1.674	4,359
2025-03-11	1.952	1.954	1.928	1.928	1.674	31,741
2025-03-10	1.962	1.962	1.944	1.950	1.693	15,645
2025-03-07	1.984	1.984	1.946	1.946	1.690	19,941
2025-03-06	2.000	2.005	1.986	1.988	1.726	20,663
2025-03-05	1.976	1.988	1.962	1.966	1.707	4,622
2025-03-04	1.986	1.986	1.946	1.946	1.690	7,793
2025-03-03	1.964	2.005	1.964	2.005	1.741	7,015
2025-02-28	1.950	1.950	1.940	1.940	1.684	10,210
2025-02-27	1.958	1.970	1.958	1.962	1.704	30,935
2025-02-26	1.986	1.986	1.976	1.976	1.716	5,105
2025-02-25	1.958	1.994	1.958	1.994	1.731	34,774
2025-02-24	1.968	1.974	1.946	1.946	1.690	32,688
2025-02-21	1.950	1.976	1.950	1.970	1.710	7,304
2025-02-20	1.946	1.950	1.938	1.938	1.683	2,338
2025-02-19	1.958	1.958	1.944	1.944	1.688	442
2025-02-18	1.948	1.966	1.948	1.956	1.698	800
2025-02-17	1.922	1.948	1.914	1.938	1.683	13,471
2025-02-14	1.916	1.936	1.916	1.930	1.676	26,497
2025-02-13	1.848	1.882	1.848	1.882	1.634	39,274
2025-02-12	1.752	1.760	1.752	1.760	1.528	1,752
2025-02-11	1.738	1.738	1.708	1.708	1.483	18,283
2025-02-10	1.744	1.756	1.742	1.742	1.513	5,208
2025-02-07	1.776	1.776	1.744	1.744	1.514	9,902
2025-02-06	1.760	1.774	1.760	1.772	1.539	40,790

← NewerPage 7 of 19 · 1,126 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.