CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	1.784	1.790	1.774	1.774	1.716	78,375
2026-07-30	1.764	1.782	1.764	1.772	1.714	80,987
2026-07-29	1.782	1.786	1.754	1.764	1.707	84,927
2026-07-28	1.756	1.780	1.756	1.768	1.711	158,915
2026-07-27	1.746	1.760	1.744	1.756	1.699	73,647
2026-07-24	1.732	1.750	1.732	1.742	1.685	87,909
2026-07-23	1.752	1.752	1.730	1.732	1.676	95,666
2026-07-22	1.744	1.758	1.736	1.752	1.695	64,938
2026-07-21	1.744	1.750	1.740	1.744	1.687	31,492
2026-07-20	1.750	1.760	1.744	1.744	1.687	74,502
2026-07-17	1.750	1.760	1.750	1.752	1.695	79,940
2026-07-16	1.748	1.756	1.738	1.752	1.695	115,380
2026-07-15	1.734	1.744	1.724	1.740	1.683	82,295
2026-07-14	1.750	1.754	1.728	1.734	1.678	108,836
2026-07-13	1.760	1.768	1.754	1.760	1.703	63,250
2026-07-10	1.760	1.768	1.750	1.754	1.697	144,744
2026-07-09	1.738	1.760	1.736	1.760	1.703	77,627
2026-07-08	1.740	1.750	1.730	1.732	1.676	119,459
2026-07-07	1.760	1.760	1.748	1.752	1.695	70,531
2026-07-06	1.760	1.760	1.748	1.754	1.697	124,277
2026-07-03	1.760	1.760	1.740	1.760	1.703	166,236
2026-07-02	1.744	1.760	1.742	1.760	1.703	93,180
2026-07-01	1.748	1.756	1.736	1.748	1.691	40,370
2026-06-30	1.750	1.750	1.738	1.746	1.689	69,228
2026-06-29	1.746	1.748	1.736	1.746	1.689	58,774
2026-06-26	1.742	1.754	1.732	1.748	1.691	85,358
2026-06-25	1.758	1.762	1.734	1.734	1.678	128,814
2026-06-24	1.746	1.758	1.742	1.758	1.701	129,257
2026-06-23	1.740	1.754	1.730	1.744	1.687	60,843
2026-06-22	1.750	1.758	1.732	1.740	1.683	84,028
2026-06-18	1.760	1.760	1.742	1.750	1.693	89,703
2026-06-17	1.768	1.784	1.754	1.758	1.701	114,816
2026-06-16	1.782	1.788	1.766	1.766	1.709	51,918
2026-06-15	1.800	1.818	1.780	1.780	1.722	120,832
2026-06-12	1.760	1.796	1.760	1.794	1.736	84,615
2026-06-11	1.774	1.774	1.756	1.762	1.705	97,035
2026-06-10	1.808	1.808	1.766	1.774	1.716	95,210
2026-06-09	1.792	1.800	1.784	1.792	1.734	61,295
2026-06-08	1.798	1.806	1.780	1.782	1.724	76,839
2026-06-05	1.810	1.816	1.796	1.798	1.740	85,971
2026-06-04	1.790	1.810	1.784	1.810	1.751	71,820
2026-06-03	1.780	1.804	1.778	1.786	1.728	87,793
2026-06-02	1.792	1.810	1.780	1.780	1.722	80,780
2026-06-01	1.832	1.832	1.790	1.792	1.734	131,971
2026-05-29	1.764	1.834	1.764	1.832	1.773	227,159
2026-05-28	1.770	1.780	1.748	1.758	1.701	244,382
2026-05-27	1.762	1.804	1.762	1.774	1.716	115,155
2026-05-26	1.778	1.790	1.762	1.762	1.705	84,401
2026-05-25	1.760	1.796	1.760	1.778	1.720	86,848
2026-05-22	1.744	1.766	1.744	1.752	1.695	94,259
2026-05-21	1.782	1.782	1.730	1.744	1.687	158,922
2026-05-20	1.740	1.782	1.722	1.740	1.683	149,724
2026-05-19	1.724	1.754	1.724	1.724	1.668	89,810
2026-05-18	1.728	1.744	1.710	1.720	1.664	112,276
2026-05-15	1.730	1.738	1.718	1.728	1.672	77,017
2026-05-13	1.726	1.740	1.710	1.716	1.660	117,506
2026-05-12	1.762	1.768	1.726	1.726	1.670	137,263
2026-05-11	1.766	1.772	1.758	1.762	1.705	45,130
2026-05-08	1.784	1.790	1.766	1.766	1.709	109,124
2026-05-07	1.804	1.816	1.774	1.784	1.726	209,140

← NewerPage 2 of 5 · 251 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.