CapMan Oyj Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	3.040	3.080	3.040	3.075	2.404	1,635
2022-08-02	3.020	3.030	3.020	3.020	2.361	1,485
2022-08-01	3.010	3.050	2.995	2.995	2.342	1,017
2022-07-29	2.985	3.020	2.985	3.000	2.346	4,648
2022-07-28	2.920	2.970	2.920	2.970	2.322	163
2022-07-27	2.895	2.900	2.890	2.893	2.262	1,628
2022-07-26	2.890	2.890	2.870	2.870	2.244	848
2022-07-25	2.880	2.890	2.880	2.890	2.260	662
2022-07-22	2.855	2.880	2.855	2.880	2.252	4,695
2022-07-21	2.815	2.885	2.815	2.885	2.256	2,742
2022-07-20	2.825	2.845	2.815	2.825	2.209	2,236
2022-07-19	2.820	2.820	2.790	2.790	2.182	1,268
2022-07-18	2.800	2.830	2.800	2.800	2.189	304
2022-07-15	2.815	2.815	2.745	2.785	2.178	1,543
2022-07-14	2.810	2.845	2.770	2.790	2.182	9,112
2022-07-13	2.870	2.870	2.825	2.845	2.225	2,574
2022-07-12	2.840	2.875	2.840	2.875	2.248	370
2022-07-11	2.865	2.865	2.850	2.850	2.228	1,045
2022-07-08	2.860	2.885	2.850	2.865	2.240	1,200
2022-07-07	2.840	2.855	2.825	2.855	2.232	1,491
2022-07-06	2.820	2.850	2.820	2.820	2.205	940
2022-07-05	2.800	2.800	2.765	2.765	2.162	415
2022-07-04	2.785	2.795	2.785	2.795	2.185	12
2022-07-01	2.800	2.810	2.780	2.780	2.174	1,353
2022-06-30	2.805	2.825	2.785	2.785	2.178	788
2022-06-29	2.795	2.850	2.795	2.850	2.228	1,849
2022-06-28	2.910	2.910	2.845	2.845	2.225	4,430
2022-06-27	2.805	2.870	2.805	2.870	2.244	2,003
2022-06-23	2.715	2.770	2.715	2.770	2.166	37,915
2022-06-22	2.720	2.720	2.690	2.690	2.103	1,829
2022-06-21	2.770	2.820	2.770	2.780	2.174	462
2022-06-20	2.765	2.765	2.725	2.730	2.135	1,100
2022-06-17	2.705	2.795	2.705	2.780	2.174	19,679
2022-06-16	2.700	2.700	2.660	2.685	2.099	7,297
2022-06-15	2.735	2.735	2.705	2.705	2.115	891
2022-06-14	2.695	2.695	2.680	2.690	2.103	1,438
2022-06-13	2.735	2.740	2.705	2.705	2.115	44,068
2022-06-10	2.830	2.835	2.784	2.784	2.177	2,899
2022-06-09	2.810	2.840	2.790	2.820	2.205	5,411
2022-06-08	2.810	2.870	2.810	2.830	2.213	15,799
2022-06-07	2.690	2.690	2.690	2.690	2.103	17
2022-06-06	2.685	2.730	2.685	2.720	2.127	286
2022-06-01	2.720	2.725	2.705	2.725	2.131	71
2022-05-31	2.700	2.740	2.700	2.740	2.142	886
2022-05-30	2.740	2.740	2.700	2.720	2.127	5,322
2022-05-27	2.605	2.710	2.605	2.710	2.119	5,595
2022-05-25	2.640	2.640	2.610	2.615	2.045	10,001
2022-05-24	2.605	2.645	2.590	2.645	2.068	4,090
2022-05-23	2.605	2.615	2.600	2.615	2.045	2,796
2022-05-20	2.610	2.645	2.610	2.610	2.041	1,235
2022-05-19	2.550	2.560	2.525	2.560	2.002	1,054
2022-05-18	2.640	2.640	2.615	2.620	2.049	1,486
2022-05-17	2.610	2.645	2.610	2.630	2.056	6,818
2022-05-16	2.565	2.590	2.565	2.565	2.006	3,856
2022-05-13	2.550	2.570	2.545	2.560	2.001	5,375
2022-05-12	2.495	2.495	2.470	2.480	1.939	705
2022-05-11	2.535	2.535	2.510	2.530	1.978	650
2022-05-10	2.510	2.540	2.505	2.520	1.970	3,683
2022-05-09	2.550	2.550	2.470	2.470	1.931	8,533
2022-05-06	2.560	2.600	2.560	2.580	2.017	2,798

← NewerPage 17 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.