CapMan Oyj Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	2.820	2.840	2.820	2.830	2.252	5,599
2023-01-26	2.795	2.835	2.795	2.804	2.231	1,526
2023-01-25	2.845	2.845	2.780	2.780	2.212	8,700
2023-01-24	2.840	2.855	2.825	2.845	2.264	4,018
2023-01-23	2.810	2.840	2.805	2.840	2.260	644
2023-01-20	2.790	2.820	2.790	2.795	2.224	5,193
2023-01-19	2.805	2.805	2.765	2.765	2.200	2,346
2023-01-18	2.790	2.820	2.770	2.815	2.240	4,749
2023-01-17	2.795	2.795	2.775	2.785	2.216	2,441
2023-01-16	2.830	2.835	2.805	2.817	2.241	3,823
2023-01-13	2.795	2.815	2.795	2.815	2.240	559
2023-01-12	2.775	2.810	2.775	2.800	2.228	3,001
2023-01-11	2.750	2.755	2.745	2.751	2.189	1,444
2023-01-10	2.735	2.735	2.730	2.731	2.173	1,117
2023-01-09	2.735	2.755	2.730	2.740	2.180	3,713
2023-01-05	2.725	2.725	2.720	2.720	2.164	1,898
2023-01-04	2.710	2.730	2.700	2.717	2.162	2,014
2023-01-03	2.760	2.780	2.705	2.715	2.160	8,788
2022-12-30	2.675	2.725	2.665	2.705	2.153	4,434
2022-12-29	2.630	2.680	2.610	2.680	2.133	5,203
2022-12-28	2.650	2.650	2.633	2.633	2.095	2,116
2022-12-23	2.650	2.655	2.615	2.630	2.093	11,092
2022-12-22	2.655	2.655	2.620	2.635	2.097	2,663
2022-12-21	2.620	2.645	2.620	2.645	2.105	2,534
2022-12-20	2.595	2.610	2.585	2.590	2.061	4,735
2022-12-19	2.600	2.625	2.600	2.620	2.085	430
2022-12-16	2.685	2.685	2.555	2.612	2.079	13,149
2022-12-15	2.700	2.710	2.685	2.685	2.136	2,631
2022-12-14	2.715	2.725	2.700	2.725	2.168	13,954
2022-12-13	2.680	2.705	2.665	2.700	2.149	10,048
2022-12-12	2.690	2.690	2.665	2.670	2.125	6,150
2022-12-09	2.665	2.721	2.665	2.721	2.165	4,958
2022-12-08	2.620	2.640	2.620	2.627	2.091	3,583
2022-12-07	2.645	2.685	2.640	2.645	2.105	4,244
2022-12-05	2.720	2.720	2.685	2.700	2.149	3,581
2022-12-02	2.675	2.740	2.675	2.710	2.156	20,212
2022-12-01	2.630	2.680	2.620	2.650	2.109	12,548
2022-11-30	2.580	2.600	2.580	2.580	2.053	5,154
2022-11-29	2.560	2.585	2.560	2.572	2.047	7,292
2022-11-28	2.570	2.585	2.555	2.555	2.033	1,780
2022-11-25	2.590	2.600	2.580	2.595	2.065	8,676
2022-11-24	2.600	2.600	2.575	2.580	2.053	7,397
2022-11-23	2.575	2.580	2.562	2.562	2.039	4,642
2022-11-22	2.560	2.560	2.550	2.555	2.033	7,150
2022-11-21	2.575	2.575	2.555	2.575	2.049	3,409
2022-11-18	2.550	2.575	2.550	2.575	2.049	37,386
2022-11-17	2.570	2.575	2.544	2.544	2.024	3,597
2022-11-16	2.615	2.615	2.580	2.587	2.059	2,198
2022-11-15	2.655	2.655	2.620	2.633	2.095	10,758
2022-11-14	2.625	2.680	2.615	2.645	2.104	19,911
2022-11-11	2.585	2.600	2.570	2.585	2.057	4,507
2022-11-10	2.460	2.560	2.425	2.560	2.037	1,595
2022-11-09	2.475	2.475	2.464	2.465	1.962	1,516
2022-11-08	2.470	2.475	2.450	2.465	1.962	46,875
2022-11-07	2.485	2.495	2.455	2.455	1.954	6,845
2022-11-04	2.465	2.470	2.455	2.460	1.958	5,108
2022-11-03	2.470	2.480	2.450	2.450	1.950	1,399
2022-11-02	2.505	2.505	2.470	2.470	1.966	40,509
2022-11-01	2.505	2.520	2.490	2.505	1.993	4,970
2022-10-31	2.505	2.505	2.485	2.490	1.982	4,161

← NewerPage 15 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.