Helsinki - Delayed Quote
EUR
CapMan Oyj (CAPMAN.HE)
1.7240
-0.0140
(-0.81%)
At close: October 30 at 6:29:53 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.7380
1.7400
1.7220
1.7240
1.7240
94,973
Oct 29, 2026
1.7360
1.7540
1.7280
1.7380
1.7380
114,244
Oct 28, 2026
1.7240
1.7380
1.7200
1.7280
1.7280
243,890
Oct 27, 2026
1.7200
1.7240
1.7120
1.7200
1.7200
90,004
Oct 26, 2026
1.7100
1.7300
1.7080
1.7140
1.7140
109,143
Oct 23, 2026
1.7200
1.7260
1.7020
1.7060
1.7060
104,939
Oct 22, 2026
1.7180
1.7280
1.7120
1.7140
1.7140
141,075
Oct 21, 2026
1.7220
1.7440
1.7160
1.7180
1.7180
346,717
Oct 20, 2026
1.7440
1.7460
1.7140
1.7260
1.7260
274,931
Oct 19, 2026
1.7840
1.7840
1.7340
1.7420
1.7420
127,602
Oct 16, 2026
1.7800
1.7980
1.7800
1.7840
1.7840
227,934
Oct 15, 2026
1.7300
1.7700
1.7240
1.7620
1.7620
183,605
Oct 14, 2026
1.7400
1.7500
1.7300
1.7300
1.7300
96,269
Oct 13, 2026
1.7340
1.7680
1.7340
1.7380
1.7380
154,697
Oct 12, 2026
1.7460
1.7480
1.7240
1.7280
1.7280
259,318
Oct 9, 2026
1.7400
1.7560
1.7400
1.7420
1.7420
45,972
Oct 8, 2026
1.7440
1.7480
1.7340
1.7400
1.7400
71,853
Oct 7, 2026
1.7540
1.7640
1.7420
1.7420
1.7420
175,225
Oct 6, 2026
1.7440
1.7600
1.7440
1.7540
1.7540
68,239
Oct 5, 2026
1.7440
1.7540
1.7400
1.7420
1.7420
98,828
Oct 2, 2026
1.7480
1.7600
1.7360
1.7400
1.7400
111,970
Oct 1, 2026
1.7800
1.7800
1.7440
1.7480
1.7480
156,488
Sep 30, 2026
1.7580
1.7680
1.7520
1.7520
1.7520
82,041
Sep 29, 2026
1.7720
1.7780
1.7560
1.7560
1.7560
67,729
Sep 28, 2026
1.7640
1.7860
1.7480
1.7620
1.7620
137,801
Sep 25, 2026
1.7580
1.7800
1.7560
1.7640
1.7640
133,025
Sep 24, 2026
1.7600
1.7660
1.7440
1.7520
1.7520
284,505
Sep 23, 2026
1.7760
1.7760
1.7500
1.7500
1.7500
172,020
Sep 22, 2026
1.7700
1.7800
1.7680
1.7680
1.7680
98,076
Sep 21, 2026
1.7760
1.7940
1.7700
1.7700
1.7700
153,624
Sep 18, 2026
1.7820
1.7880
1.7620
1.7740
1.7740
245,883
Sep 17, 2026
1.7700
1.7820
1.7500
1.7540
1.7540
147,151
Sep 16, 2026
1.7560
1.7700
1.7500
1.7700
1.7700
100,082
Sep 15, 2026
1.7360
1.7580
1.7300
1.7560
1.7560
94,330
Sep 14, 2026
1.7580
1.7580
1.7380
1.7380
1.7380
118,053
Sep 11, 2026
1.7560
1.7700
1.7560
1.7580
1.7580
75,792
Sep 10, 2026
1.7760
1.7800
1.7560
1.7560
1.7560
173,627
Sep 9, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
1.7820
1.7900
1.7700
1.7700
1.7700
333,225
Sep 8, 2026
1.8140
1.8860
1.8080
1.8460
1.7860
522,709
Sep 7, 2026
1.8100
1.8180
1.8040
1.8140
1.7550
97,781
Sep 4, 2026
1.7900
1.8080
1.7900
1.8040
1.7454
120,512
Sep 3, 2026
1.8020
1.8040
1.7860
1.7940
1.7357
81,567
Sep 2, 2026
1.8020
1.8080
1.7940
1.8020
1.7434
117,674
Sep 1, 2026
1.8060
1.8100
1.8000
1.8020
1.7434
123,170
Aug 31, 2026
1.8300
1.8400
1.8060
1.8060
1.7473
190,352
Aug 28, 2026
1.8100
1.8320
1.8100
1.8240
1.7647
78,862
Aug 27, 2026
1.8080
1.8180
1.8020
1.8120
1.7531
98,347
Aug 26, 2026
1.8320
1.8340
1.8080
1.8080
1.7492
122,517
Aug 25, 2026
1.8420
1.8460
1.8240
1.8340
1.7744
119,628
Aug 24, 2026
1.8600
1.8620
1.8360
1.8380
1.7783
108,264
Aug 21, 2026
1.8520
1.8640
1.8460
1.8540
1.7937
92,903
Aug 20, 2026
1.8480
1.8580
1.8280
1.8560
1.7957
74,520
Aug 19, 2026
1.8400
1.8460
1.8260
1.8420
1.7821
87,540
Aug 18, 2026
1.8560
1.8560
1.8340
1.8400
1.7802
63,199
Aug 17, 2026
1.8580
1.8700
1.8480
1.8560
1.7957
111,778
Aug 14, 2026
1.8680
1.8680
1.8520
1.8580
1.7976
69,057
Aug 13, 2026
1.8300
1.8620
1.8300
1.8600
1.7995
119,283
Aug 12, 2026
1.8260
1.8340
1.8160
1.8300
1.7705
79,007
Aug 11, 2026
1.8140
1.8340
1.8000
1.8260
1.7667
139,321
Aug 10, 2026
1.8060
1.8220
1.8000
1.8100
1.7512
62,590
Aug 7, 2026
1.7700
1.8180
1.7660
1.8020
1.7434
237,088
Aug 6, 2026
1.7500
1.7800
1.7400
1.7520
1.6951
427,342
Aug 5, 2026
1.7940
1.8240
1.7900
1.8060
1.7473
186,958
Aug 4, 2026
1.7900
1.7900
1.7780
1.7840
1.7260
46,373
Aug 3, 2026
1.7740
1.7900
1.7740
1.7840
1.7260
103,409
Jul 31, 2026
1.7840
1.7900
1.7740
1.7740
1.7163
78,375
Jul 30, 2026
1.7640
1.7820
1.7640
1.7720
1.7144
80,987
Jul 29, 2026
1.7820
1.7860
1.7540
1.7640
1.7067
79,334
Jul 28, 2026
1.7560
1.7800
1.7560
1.7680
1.7105
158,715
Jul 27, 2026
1.7460
1.7600
1.7440
1.7560
1.6989
73,647
Jul 24, 2026
1.7320
1.7500
1.7320
1.7420
1.6854
87,909
Jul 23, 2026
1.7520
1.7520
1.7300
1.7320
1.6757
95,666
Jul 22, 2026
1.7440
1.7580
1.7360
1.7520
1.6951
64,938
Jul 21, 2026
1.7440
1.7500
1.7400
1.7440
1.6873
31,492
Jul 20, 2026
1.7500
1.7600
1.7440
1.7440
1.6873
74,502
Jul 17, 2026
1.7500
1.7600
1.7500
1.7520
1.6951
79,940
Jul 16, 2026
1.7480
1.7560
1.7380
1.7520
1.6951
115,380
Jul 15, 2026
1.7340
1.7440
1.7240
1.7400
1.6834
82,295
Jul 14, 2026
1.7500
1.7540
1.7280
1.7340
1.6776
108,836
Jul 13, 2026
1.7600
1.7680
1.7540
1.7600
1.7028
61,788
Jul 10, 2026
1.7600
1.7680
1.7520
1.7540
1.6970
138,890
Jul 9, 2026
1.7380
1.7600
1.7360
1.7600
1.7028
77,627
Jul 8, 2026
1.7400
1.7500
1.7300
1.7320
1.6757
117,053
Jul 7, 2026
1.7600
1.7600
1.7480
1.7520
1.6951
70,531
Jul 6, 2026
1.7600
1.7600
1.7480
1.7540
1.6970
124,277
Jul 3, 2026
1.7600
1.7600
1.7400
1.7600
1.7028
166,236
Jul 2, 2026
1.7440
1.7600
1.7420
1.7600
1.7028
93,180
Jul 1, 2026
1.7480
1.7560
1.7360
1.7480
1.6912
40,370
Jun 30, 2026
1.7500
1.7500
1.7380
1.7460
1.6893
69,228
Jun 29, 2026
1.7460
1.7480
1.7360
1.7460
1.6893
58,774
Jun 26, 2026
1.7420
1.7540
1.7320
1.7480
1.6912
85,358
Jun 25, 2026
1.7580
1.7620
1.7340
1.7340
1.6776
128,814
Jun 24, 2026
1.7460
1.7580
1.7420
1.7580
1.7009
129,257
Jun 23, 2026
1.7400
1.7540
1.7300
1.7440
1.6873
60,843
Jun 22, 2026
1.7500
1.7580
1.7320
1.7400
1.6834
84,028
Jun 18, 2026
1.7600
1.7600
1.7420
1.7520
1.6951
81,517
Jun 17, 2026
1.7680
1.7840
1.7540
1.7580
1.7009
98,096
Jun 16, 2026
1.7820
1.7880
1.7700
1.7760
1.7183
43,342
Jun 15, 2026
1.8000
1.8180
1.7840
1.7880
1.7299
114,280
Jun 12, 2026
1.7900
1.7960
1.7840
1.7940
1.7357
77,582
Jun 11, 2026
1.7740
1.7740
1.7560
1.7660
1.7086
71,728
Jun 10, 2026
1.8080
1.8080
1.7660
1.7860
1.7280
72,187
Jun 9, 2026
1.7920
1.8000
1.7840
1.7900
1.7318
57,951
Jun 8, 2026
1.7980
1.8060
1.7800
1.7900
1.7318
54,472
Jun 5, 2026
1.8100
1.8160
1.8000
1.8040
1.7454
78,721
Jun 4, 2026
1.7900
1.8100
1.7840
1.8020
1.7434
62,388
Jun 3, 2026
1.7800
1.8040
1.7780
1.7880
1.7299
82,988
Jun 2, 2026
1.7920
1.8100
1.7800
1.7860
1.7280
76,035
Jun 1, 2026
1.8320
1.8320
1.7900
1.7940
1.7357
102,986
May 29, 2026
1.7640
1.8340
1.7640
1.8280
1.7686
190,817
May 28, 2026
1.7700
1.7800
1.7480
1.7660
1.7086
209,602
May 27, 2026
1.7620
1.8040
1.7620
1.7800
1.7221
106,053
May 26, 2026
1.7780
1.7900
1.7620
1.7620
1.7047
84,401
May 25, 2026
1.7600
1.7960
1.7600
1.7780
1.7202
86,848
May 22, 2026
1.7440
1.7660
1.7440
1.7520
1.6951
94,259
May 21, 2026
1.7820
1.7820
1.7300
1.7520
1.6951
132,897
May 20, 2026
1.7400
1.7820
1.7220
1.7400
1.6834
149,724
May 19, 2026
1.7240
1.7540
1.7240
1.7240
1.6680
89,810
May 18, 2026
1.7280
1.7440
1.7100
1.7200
1.6641
112,276
May 15, 2026
1.7300
1.7380
1.7180
1.7280
1.6718
77,017
May 13, 2026
1.7260
1.7400
1.7100
1.7160
1.6602
117,506
May 12, 2026
1.7620
1.7680
1.7260
1.7260
1.6699
137,263
May 11, 2026
1.7660
1.7720
1.7580
1.7620
1.7047
44,863
May 8, 2026
1.7840
1.7900
1.7660
1.7660
1.7086
109,124
May 7, 2026
1.8040
1.8160
1.7740
1.7840
1.7260
209,140
May 6, 2026
1.7360
1.8320
1.7360
1.8040
1.7454
299,326
May 5, 2026
1.7040
1.7240
1.6920
1.6980
1.6428
121,423
May 4, 2026
1.7100
1.7280
1.6940
1.7040
1.6486
106,843
Apr 30, 2026
1.6880
1.7180
1.6800
1.7080
1.6525
78,383
Apr 29, 2026
1.6920
1.7100
1.6860
1.6880
1.6331
89,868
Apr 28, 2026
1.6860
1.7020
1.6820
1.6920
1.6370
108,338
Apr 27, 2026
1.6860
1.7060
1.6860
1.6860
1.6312
107,310
Apr 24, 2026
1.7100
1.7180
1.6800
1.6800
1.6254
152,674
Apr 23, 2026
1.7000
1.7280
1.6980
1.7100
1.6544
108,905
Apr 22, 2026
1.7660
1.7700
1.6980
1.7000
1.6447
284,011
Apr 21, 2026
1.7780
1.7920
1.7640
1.7640
1.7067
82,601
Apr 20, 2026
1.7780
1.7900
1.7700
1.7700
1.7125
59,568
Apr 17, 2026
1.7800
1.7980
1.7740
1.7780
1.7202
88,665
Apr 16, 2026
1.7620
1.7900
1.7620
1.7820
1.7241
119,920
Apr 15, 2026
1.7640
1.7800
1.7600
1.7600
1.7028
59,054
Apr 14, 2026
1.7580
1.7800
1.7580
1.7620
1.7047
61,242
Apr 13, 2026
1.7500
1.7680
1.7500
1.7560
1.6989
76,259
Apr 10, 2026
1.7440
1.7820
1.7440
1.7520
1.6951
127,963
Apr 9, 2026
1.7560
1.7640
1.7400
1.7440
1.6873
69,638
Apr 8, 2026
1.7580
1.7940
1.7540
1.7540
1.6970
193,633
Apr 7, 2026
1.7420
1.7660
1.7240
1.7260
1.6699
159,697
Apr 2, 2026
1.7480
1.7480
1.7280
1.7360
1.6796
107,672
Apr 1, 2026
1.7500
1.7580
1.7360
1.7380
1.6815
66,305
Mar 31, 2026
1.7080
1.7340
1.7080
1.7200
1.6641
52,794
Mar 30, 2026
1.6820
1.7100
1.6780
1.7080
1.6525
200,394
Mar 27, 2026
1.7140
1.7260
1.6720
1.6800
1.6254
255,033
Mar 26, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
1.7400
1.7420
1.7140
1.7140
1.6583
231,442
Mar 25, 2026
1.7820
1.8300
1.7820
1.8040
1.6873
188,777
Mar 24, 2026
1.7980
1.7980
1.7700
1.7760
1.6611
96,156
Mar 23, 2026
1.7800
1.8280
1.7400
1.8100
1.6929
192,959
Mar 20, 2026
1.7920
1.8180
1.7820
1.7820
1.6667
152,597
Mar 19, 2026
1.8020
1.8140
1.7900
1.7900
1.6742
148,991
Mar 18, 2026
1.8320
1.8400
1.8040
1.8120
1.6948
89,266
Mar 17, 2026
1.8040
1.8320
1.8000
1.8120
1.6948
103,522
Mar 16, 2026
1.8200
1.8280
1.8040
1.8040
1.6873
149,405
Mar 13, 2026
1.8120
1.8380
1.7940
1.8200
1.7023
87,212
Mar 12, 2026
1.8040
1.8100
1.7900
1.8100
1.6929
75,329
Mar 11, 2026
1.8080
1.8100
1.7920
1.7980
1.6817
119,528
Mar 10, 2026
1.8160
1.8260
1.8020
1.8100
1.6929
142,613
Mar 9, 2026
1.7960
1.8140
1.7800
1.7980
1.6817
159,489
Mar 6, 2026
1.8220
1.8400
1.8120
1.8300
1.7116
241,953
Mar 5, 2026
1.8400
1.8460
1.8220
1.8220
1.7042
125,758
Mar 4, 2026
1.7980
1.8400
1.7940
1.8400
1.7210
108,201
Mar 3, 2026
1.8180
1.8180
1.7800
1.7920
1.6761
198,558
Mar 2, 2026
1.8400
1.8440
1.8200
1.8260
1.7079
229,112
Feb 27, 2026
1.8500
1.8580
1.8400
1.8580
1.7378
82,059
Feb 26, 2026
1.8220
1.8500
1.8220
1.8480
1.7285
119,843
Feb 25, 2026
1.8500
1.8500
1.8180
1.8220
1.7042
94,451
Feb 24, 2026
1.8300
1.8480
1.8180
1.8180
1.7004
127,021
Feb 23, 2026
1.8540
1.8600
1.8280
1.8280
1.7098
112,133
Feb 20, 2026
1.8620
1.8740
1.8480
1.8500
1.7303
53,558
Feb 19, 2026
1.8460
1.8760
1.8400
1.8600
1.7397
95,726
Feb 18, 2026
1.8440
1.8540
1.8300
1.8460
1.7266
56,282
Feb 17, 2026
1.8520
1.8520
1.8320
1.8460
1.7266
65,427
Feb 16, 2026
1.8420
1.8660
1.8320
1.8440
1.7247
131,965
Feb 13, 2026
1.8260
1.8400
1.8100
1.8400
1.7210
214,035
Feb 12, 2026
1.8800
1.8800
1.7900
1.7900
1.6742
860,055
Feb 11, 2026
1.9460
1.9460
1.9120
1.9140
1.7902
180,656
Feb 10, 2026
1.9400
1.9480
1.9340
1.9440
1.8183
87,741
Feb 9, 2026
1.9100
1.9380
1.9080
1.9340
1.8089
154,981
Feb 6, 2026
1.9000
1.9180
1.8800
1.9080
1.7846
53,030
Feb 5, 2026
1.9200
1.9200
1.8860
1.8900
1.7678
198,100
Feb 4, 2026
1.9180
1.9340
1.9100
1.9140
1.7902
83,894
Feb 3, 2026
1.9160
1.9340
1.9140
1.9140
1.7902
121,464
Feb 2, 2026
1.9080
1.9240
1.8900
1.9120
1.7883
95,167
Jan 30, 2026
1.9100
1.9200
1.9000
1.9060
1.7827
174,518
Jan 29, 2026
1.9360
1.9420
1.9100
1.9200
1.7958
74,347
Jan 28, 2026
1.9440
1.9580
1.9200
1.9280
1.8033
118,283
Jan 27, 2026
1.9580
1.9600
1.9400
1.9400
1.8145
89,281
Jan 26, 2026
1.9500
1.9580
1.9320
1.9580
1.8314
78,457
Jan 23, 2026
1.9560
1.9640
1.9440
1.9440
1.8183
103,436
Jan 22, 2026
1.9480
1.9680
1.9380
1.9600
1.8332
124,227
Jan 21, 2026
1.9220
1.9360
1.9020
1.9320
1.8070
142,954
Jan 20, 2026
1.9360
1.9400
1.9120
1.9140
1.7902
84,107
Jan 19, 2026
1.9460
1.9600
1.9140
1.9360
1.8108
116,601
Jan 16, 2026
1.9700
1.9960
1.9660
1.9820
1.8538
92,914
Jan 15, 2026
1.9440
1.9700
1.9400
1.9700
1.8426
110,626
Jan 14, 2026
1.9440
1.9500
1.9120
1.9400
1.8145
275,454
Jan 13, 2026
1.9660
1.9800
1.9380
1.9460
1.8201
97,198
Jan 12, 2026
1.9740
1.9740
1.9560
1.9640
1.8370
61,788
Jan 9, 2026
1.9620
1.9820
1.9540
1.9740
1.8463
85,898
Jan 8, 2026
1.9600
1.9740
1.9420
1.9620
1.8351
147,062
Jan 7, 2026
1.9480
1.9620
1.9360
1.9520
1.8257
158,474
Jan 5, 2026
1.9700
1.9720
1.9240
1.9340
1.8089
146,947
Jan 2, 2026
1.9260
1.9700
1.9260
1.9700
1.8426
310,805
Dec 30, 2025
1.9380
1.9400
1.9100
1.9240
1.7996
183,233
Dec 29, 2025
1.9300
1.9480
1.9160
1.9400
1.8145
372,509
Dec 23, 2025
1.9120
1.9420
1.9120
1.9300
1.8052
123,067
Dec 22, 2025
1.9000
1.9200
1.8740
1.9120
1.7883
94,742
Dec 19, 2025
1.9000
1.9160
1.8900
1.9000
1.7771
77,495
Dec 18, 2025
1.8820
1.9200
1.8760
1.9200
1.7958
85,405
Dec 17, 2025
1.8860
1.9000
1.8720
1.8780
1.7565
64,555
Dec 16, 2025
1.8840
1.8980
1.8720
1.8860
1.7640
126,430
Dec 15, 2025
1.8760
1.9060
1.8700
1.8840
1.7621
131,263
Dec 12, 2025
1.8780
1.8980
1.8720
1.8760
1.7547
146,858
Dec 11, 2025
1.8680
1.8880
1.8600
1.8780
1.7565
68,605
Dec 10, 2025
1.8620
1.8740
1.8560
1.8680
1.7472
90,180
Dec 9, 2025
1.8700
1.8780
1.8640
1.8640
1.7434
67,107
Dec 8, 2025
1.9000
1.9000
1.8660
1.8660
1.7453
118,145
Dec 5, 2025
1.8920
1.9040
1.8800
1.9000
1.7771
121,053
Dec 4, 2025
1.8800
1.8900
1.8640
1.8820
1.7603
96,531
Dec 3, 2025
1.8320
1.9080
1.8320
1.8800
1.7584
269,539
Dec 2, 2025
1.8420
1.8500
1.8180
1.8240
1.7060
179,883
Dec 1, 2025
1.8620
1.8620
1.8360
1.8460
1.7266
96,883
Nov 28, 2025
1.8640
1.8740
1.8400
1.8620
1.7416
88,780
Nov 27, 2025
1.8340
1.8660
1.8340
1.8640
1.7434
57,377
Nov 26, 2025
1.8500
1.8580
1.8340
1.8520
1.7322
68,598
Nov 25, 2025
1.8420
1.8500
1.8300
1.8460
1.7266
56,935
Nov 24, 2025
1.8160
1.8440
1.8160
1.8300
1.7116
136,244
Nov 21, 2025
1.8280
1.8280
1.8020
1.8180
1.7004
59,881
Nov 20, 2025
1.8140
1.8420
1.8140
1.8280
1.7098
60,700
Nov 19, 2025
1.8100
1.8280
1.8080
1.8140
1.6967
50,593
Nov 18, 2025
1.8300
1.8300
1.8020
1.8100
1.6929
161,137
Nov 17, 2025
1.8740
1.8800
1.8300
1.8300
1.7116
142,437
Nov 14, 2025
1.9180
1.9180
1.8680
1.8740
1.7528
127,407
Nov 13, 2025
1.8880
1.9260
1.8880
1.9180
1.7939
113,623
Nov 12, 2025
1.8940
1.9080
1.8800
1.8860
1.7640
170,541
Nov 11, 2025
1.8820
1.8960
1.8600
1.8940
1.7715
119,829
Nov 10, 2025
1.8780
1.8940
1.8620
1.8800
1.7584
152,955
Nov 7, 2025
1.8460
1.8780
1.8260
1.8620
1.7416
221,491
Nov 6, 2025
1.8160
1.9000
1.8160
1.8460
1.7266
339,478
Nov 5, 2025
1.8600
1.8600
1.7680
1.7820
1.6667
216,996
Nov 4, 2025
1.8360
1.8380
1.8000
1.8180
1.7004
157,858
Nov 3, 2025
1.8280
1.8600
1.8280
1.8300
1.7116
112,564
Oct 31, 2025
1.8320
1.8500
1.8200
1.8260
1.7079
121,224
Oct 30, 2025
1.8360
1.8360
1.8220
1.8280
1.7098
82,814
