CapMan Oyj Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.734 | 1.738 | 1.718 | 1.718 | 1.718 | 17,924 |
| 2026-10-19 | 1.776 | 1.776 | 1.753 | 1.754 | 1.754 | 4,444 |
| 2026-10-16 | 1.788 | 1.796 | 1.786 | 1.788 | 1.788 | 13,009 |
| 2026-10-15 | 1.734 | 1.755 | 1.730 | 1.755 | 1.755 | 3,519 |
| 2026-10-14 | 1.742 | 1.744 | 1.732 | 1.739 | 1.739 | 27,509 |
| 2026-10-13 | 1.744 | 1.744 | 1.744 | 1.744 | 1.744 | 1,467 |
| 2026-10-12 | 1.732 | 1.736 | 1.732 | 1.736 | 1.736 | 11,181 |
| 2026-10-09 | 1.746 | 1.754 | 1.746 | 1.752 | 1.752 | 12,333 |
| 2026-10-08 | 1.742 | 1.746 | 1.742 | 1.746 | 1.746 | 7,733 |
| 2026-10-07 | 1.752 | 1.758 | 1.752 | 1.758 | 1.758 | 4,700 |
| 2026-10-06 | 1.760 | 1.760 | 1.758 | 1.758 | 1.758 | 528 |
| 2026-10-05 | 1.746 | 1.749 | 1.742 | 1.749 | 1.749 | 4,203 |
| 2026-10-02 | 1.754 | 1.754 | 1.743 | 1.744 | 1.744 | 1,094 |
| 2026-10-01 | 1.752 | 1.756 | 1.744 | 1.756 | 1.756 | 4,773 |
| 2026-09-30 | 1.764 | 1.764 | 1.760 | 1.760 | 1.760 | 106 |
| 2026-09-29 | 1.768 | 1.772 | 1.756 | 1.756 | 1.756 | 15,152 |
| 2026-09-28 | 1.766 | 1.780 | 1.766 | 1.774 | 1.774 | 16,339 |
| 2026-09-25 | 1.768 | 1.774 | 1.768 | 1.770 | 1.770 | 3,773 |
| 2026-09-24 | 1.756 | 1.763 | 1.754 | 1.760 | 1.760 | 4,093 |
| 2026-09-23 | 1.768 | 1.768 | 1.752 | 1.752 | 1.752 | 6,621 |
| 2026-09-22 | 1.776 | 1.778 | 1.775 | 1.777 | 1.777 | 3,866 |
| 2026-09-21 | 1.782 | 1.794 | 1.770 | 1.770 | 1.770 | 12,993 |
| 2026-09-18 | 1.766 | 1.785 | 1.766 | 1.774 | 1.774 | 17,366 |
| 2026-09-17 | 1.776 | 1.776 | 1.752 | 1.752 | 1.752 | 8,473 |
| 2026-09-16 | 1.758 | 1.760 | 1.750 | 1.760 | 1.760 | 24,541 |
| 2026-09-15 | 1.738 | 1.758 | 1.738 | 1.753 | 1.753 | 6,718 |
| 2026-09-14 | 1.752 | 1.752 | 1.740 | 1.740 | 1.740 | 29,771 |
| 2026-09-11 | 1.756 | 1.766 | 1.756 | 1.766 | 1.766 | 3,800 |
| 2026-09-10 | 1.768 | 1.768 | 1.764 | 1.764 | 1.764 | 2,350 |
| 2026-09-09 | 1.780 | 1.782 | 1.772 | 1.772 | 1.772 | 32,600 |
| 2026-09-08 | 1.810 | 1.850 | 1.810 | 1.840 | 1.780 | 22,877 |
| 2026-09-07 | 1.813 | 1.813 | 1.809 | 1.812 | 1.753 | 18,684 |
| 2026-09-04 | 1.792 | 1.802 | 1.792 | 1.802 | 1.743 | 26,003 |
| 2026-09-03 | 1.804 | 1.804 | 1.799 | 1.799 | 1.740 | 3,992 |
| 2026-09-02 | 1.804 | 1.804 | 1.794 | 1.798 | 1.739 | 11,982 |
| 2026-09-01 | 1.812 | 1.812 | 1.800 | 1.800 | 1.741 | 3,982 |
| 2026-08-28 | 1.830 | 1.832 | 1.820 | 1.830 | 1.770 | 1,766 |
| 2026-08-27 | 1.813 | 1.816 | 1.808 | 1.808 | 1.749 | 5,401 |
| 2026-08-26 | 1.820 | 1.826 | 1.810 | 1.810 | 1.751 | 9,311 |
| 2026-08-25 | 1.846 | 1.846 | 1.836 | 1.838 | 1.778 | 591 |
| 2026-08-24 | 1.850 | 1.860 | 1.844 | 1.844 | 1.784 | 3,125 |
| 2026-08-21 | 1.860 | 1.860 | 1.846 | 1.856 | 1.796 | 3,138 |
| 2026-08-20 | 1.840 | 1.850 | 1.838 | 1.850 | 1.790 | 6,727 |
| 2026-08-19 | 1.841 | 1.841 | 1.832 | 1.838 | 1.778 | 4,265 |
| 2026-08-18 | 1.854 | 1.854 | 1.840 | 1.840 | 1.780 | 1,326 |
| 2026-08-17 | 1.861 | 1.866 | 1.850 | 1.850 | 1.790 | 9,321 |
| 2026-08-14 | 1.856 | 1.866 | 1.856 | 1.866 | 1.805 | 570 |
| 2026-08-13 | 1.850 | 1.855 | 1.846 | 1.854 | 1.794 | 3,465 |
| 2026-08-12 | 1.823 | 1.824 | 1.822 | 1.822 | 1.763 | 8,059 |
| 2026-08-11 | 1.806 | 1.812 | 1.806 | 1.808 | 1.749 | 1,843 |
| 2026-08-10 | 1.814 | 1.814 | 1.806 | 1.814 | 1.755 | 18,804 |
| 2026-08-07 | 1.794 | 1.804 | 1.790 | 1.802 | 1.743 | 16,072 |
| 2026-08-06 | 1.758 | 1.771 | 1.752 | 1.756 | 1.699 | 16,775 |
| 2026-08-05 | 1.788 | 1.816 | 1.788 | 1.816 | 1.757 | 12,771 |
| 2026-08-04 | 1.782 | 1.788 | 1.780 | 1.780 | 1.722 | 9,710 |
| 2026-08-03 | 1.778 | 1.790 | 1.778 | 1.790 | 1.732 | 5,366 |
| 2026-07-31 | 1.788 | 1.788 | 1.780 | 1.782 | 1.724 | 14,001 |
| 2026-07-30 | 1.768 | 1.782 | 1.764 | 1.774 | 1.716 | 53,724 |
| 2026-07-29 | 1.770 | 1.776 | 1.758 | 1.776 | 1.719 | 36,981 |
| 2026-07-28 | 1.756 | 1.768 | 1.756 | 1.758 | 1.701 | 10,675 |
Page 1 of 5 · 247 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.