CapMan Oyj Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	2.650	2.650	2.550	2.604	2.036	14,828
2022-05-04	2.650	2.670	2.650	2.670	2.088	36,866
2022-05-03	2.700	2.700	2.675	2.675	2.092	17,548
2022-04-29	2.680	2.790	2.680	2.755	2.154	38,340
2022-04-28	2.560	2.675	2.525	2.630	2.056	15,304
2022-04-27	2.375	2.415	2.375	2.400	1.877	10,696
2022-04-26	2.420	2.445	2.375	2.385	1.865	1,016
2022-04-25	2.465	2.465	2.395	2.416	1.889	18,415
2022-04-22	2.530	2.530	2.510	2.525	1.974	1,786
2022-04-21	2.535	2.555	2.535	2.541	1.987	3,419
2022-04-20	2.490	2.540	2.490	2.515	1.967	15,846
2022-04-19	2.465	2.485	2.460	2.485	1.943	3,044
2022-04-14	2.435	2.490	2.430	2.465	1.927	5,012
2022-04-13	2.465	2.465	2.425	2.425	1.896	3,779
2022-04-12	2.445	2.485	2.445	2.455	1.920	6,310
2022-04-11	2.485	2.510	2.460	2.465	1.927	1,761
2022-04-08	2.490	2.530	2.490	2.510	1.963	5,732
2022-04-07	2.465	2.505	2.455	2.470	1.931	4,624
2022-04-06	2.510	2.515	2.435	2.453	1.918	6,581
2022-04-05	2.575	2.580	2.505	2.505	1.959	4,266
2022-04-04	2.570	2.580	2.500	2.580	2.017	1,877
2022-04-01	2.485	2.485	2.485	2.485	1.943	470
2022-03-31	2.490	2.490	2.470	2.480	1.939	555
2022-03-30	2.435	2.435	2.435	2.435	1.904	209
2022-03-29	2.445	2.445	2.445	2.445	1.912	73
2022-03-28	2.410	2.430	2.403	2.403	1.879	8,418
2022-03-25	2.440	2.440	2.390	2.391	1.869	37,696
2022-03-24	2.430	2.430	2.430	2.430	1.900	1,100
2022-03-23	2.520	2.520	2.495	2.495	1.951	1,461
2022-03-21	2.695	2.695	2.635	2.672	2.089	26,017
2022-03-17	2.760	2.760	2.690	2.700	2.111	7,833
2022-03-16	2.850	2.860	2.830	2.860	2.189	2,131
2022-03-15	2.780	2.795	2.780	2.795	2.140	307
2022-03-14	2.805	2.810	2.795	2.810	2.151	1,536
2022-03-09	2.550	2.550	2.550	2.550	1.952	200
2022-03-07	2.300	2.440	2.285	2.425	1.856	3,652
2022-03-04	2.400	2.400	2.390	2.391	1.830	3,123
2022-03-02	2.510	2.565	2.510	2.565	1.964	389
2022-02-25	2.670	2.730	2.670	2.730	2.090	1,733
2022-02-23	2.748	2.748	2.748	2.748	2.104	1,189
2022-02-21	2.730	2.730	2.730	2.730	2.090	35
2022-02-18	2.835	2.835	2.835	2.835	2.170	180
2022-02-17	2.895	2.895	2.895	2.895	2.216	374
2022-02-16	2.905	2.905	2.905	2.905	2.224	100
2022-02-15	2.925	2.925	2.925	2.925	2.239	175
2022-02-14	2.855	2.859	2.855	2.859	2.188	1,103
2022-02-11	2.930	2.945	2.920	2.945	2.254	505
2022-02-09	2.990	2.990	2.990	2.990	2.289	166
2022-02-08	2.945	2.960	2.945	2.960	2.266	282
2022-02-07	2.990	2.990	2.970	2.970	2.274	1,576
2022-02-04	2.970	2.995	2.950	2.995	2.293	4,133
2022-02-03	2.960	2.970	2.960	2.970	2.274	266
2022-02-02	3.015	3.065	3.015	3.060	2.342	4,676
2022-01-31	2.910	2.910	2.910	2.910	2.228	1,712
2022-01-28	2.865	2.865	2.825	2.825	2.163	1,634
2022-01-27	2.815	2.870	2.815	2.836	2.171	4,906
2022-01-25	2.810	2.855	2.790	2.790	2.136	1,853
2022-01-24	2.785	2.785	2.675	2.705	2.071	970
2022-01-21	2.885	2.900	2.860	2.900	2.220	3,652
2022-01-20	2.975	2.985	2.975	2.985	2.285	161

← NewerPage 18 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.