CapMan Oyj Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	2.560	2.580	2.560	2.575	2.086	15,913
2023-07-24	2.570	2.570	2.555	2.560	2.073	6,166
2023-07-21	2.570	2.585	2.550	2.560	2.073	2,224
2023-07-20	2.580	2.590	2.570	2.580	2.090	2,578
2023-07-19	2.585	2.595	2.575	2.575	2.086	3,200
2023-07-18	2.580	2.580	2.570	2.575	2.086	1,404
2023-07-17	2.570	2.575	2.570	2.570	2.081	957
2023-07-14	2.615	2.615	2.575	2.575	2.086	1,528
2023-07-13	2.595	2.600	2.590	2.590	2.098	31,308
2023-07-12	2.585	2.590	2.585	2.585	2.094	253
2023-07-11	2.590	2.590	2.575	2.580	2.090	32,802
2023-07-10	2.585	2.590	2.570	2.570	2.081	3,049
2023-07-07	2.565	2.590	2.560	2.590	2.098	6,541
2023-07-06	2.615	2.615	2.570	2.570	2.081	3,227
2023-07-05	2.620	2.630	2.610	2.615	2.118	4,916
2023-07-04	2.620	2.640	2.620	2.630	2.130	2,975
2023-07-03	2.610	2.620	2.600	2.620	2.122	3,621
2023-06-30	2.595	2.620	2.595	2.610	2.114	1,010
2023-06-29	2.610	2.610	2.575	2.575	2.086	31,033
2023-06-28	2.595	2.600	2.575	2.600	2.106	2,427
2023-06-27	2.585	2.585	2.555	2.570	2.081	3,737
2023-06-26	2.560	2.575	2.560	2.575	2.086	6,030
2023-06-22	2.570	2.570	2.560	2.565	2.077	5,317
2023-06-21	2.570	2.590	2.555	2.576	2.087	6,368
2023-06-20	2.575	2.585	2.570	2.575	2.086	31,880
2023-06-19	2.595	2.595	2.585	2.590	2.098	4,514
2023-06-16	2.620	2.635	2.615	2.620	2.122	27,920
2023-06-15	2.630	2.640	2.605	2.615	2.118	3,984
2023-06-14	2.635	2.635	2.620	2.630	2.130	1,576
2023-06-13	2.630	2.630	2.615	2.618	2.120	7,505
2023-06-12	2.610	2.615	2.600	2.615	2.118	3,454
2023-06-09	2.570	2.590	2.570	2.585	2.094	2,167
2023-06-08	2.565	2.565	2.550	2.565	2.077	7,099
2023-06-07	2.555	2.555	2.550	2.555	2.069	8,721
2023-06-06	2.560	2.560	2.550	2.560	2.073	9,570
2023-06-05	2.595	2.610	2.565	2.565	2.077	4,605
2023-06-02	2.555	2.585	2.555	2.580	2.090	2,749
2023-06-01	2.555	2.555	2.525	2.536	2.054	2,099
2023-05-31	2.555	2.570	2.545	2.545	2.061	3,846
2023-05-30	2.600	2.610	2.575	2.575	2.086	5,641
2023-05-26	2.570	2.585	2.570	2.580	2.090	6,498
2023-05-25	2.595	2.600	2.575	2.575	2.086	1,536
2023-05-24	2.610	2.610	2.585	2.585	2.094	8,864
2023-05-23	2.630	2.640	2.605	2.605	2.110	11,667
2023-05-22	2.645	2.645	2.620	2.630	2.130	13,299
2023-05-19	2.660	2.670	2.625	2.625	2.126	2,940
2023-05-17	2.640	2.650	2.620	2.650	2.146	7,373
2023-05-16	2.690	2.690	2.650	2.650	2.146	5,352
2023-05-15	2.690	2.690	2.675	2.680	2.171	1,384
2023-05-12	2.700	2.700	2.680	2.685	2.175	1,472
2023-05-11	2.675	2.695	2.670	2.695	2.183	2,050
2023-05-10	2.665	2.665	2.650	2.650	2.146	2,175
2023-05-09	2.685	2.685	2.670	2.670	2.162	9,065
2023-05-05	2.670	2.715	2.670	2.710	2.195	4,744
2023-05-04	2.685	2.695	2.660	2.665	2.158	6,558
2023-05-03	2.620	2.700	2.620	2.695	2.183	5,039
2023-05-02	2.610	2.635	2.565	2.609	2.113	19,320
2023-04-28	2.675	2.700	2.595	2.605	2.110	36,993
2023-04-27	2.825	2.880	2.825	2.860	2.316	6,884
2023-04-26	2.845	2.845	2.810	2.825	2.288	6,107

← NewerPage 13 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.