CapMan Oyj (HEL:CAPMAN)
Finland · Delayed Price · Currency is EUR 1.896
+0.006 (0.32%)
Sep 5, 2025, 6:29 PM EET
CapMan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 67,695 |
| Sep 4, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 53,265 |
| Sep 3, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | - | 122,520 |
| Sep 2, 2025 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -1.05% | 68,713 |
| Sep 1, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 60,122 |
| Aug 29, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 46,685 |
| Aug 28, 2025 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 63,967 |
| Aug 27, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -1.55% | 105,833 |
| Aug 26, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | -0.51% | 79,683 |
| Aug 25, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 78,534 |
| Aug 22, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 85,193 |
| Aug 21, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 117,866 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 76,547 |
| Aug 19, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 2.69% | 156,944 |
| Aug 18, 2025 | 1.88 | 1.90 | 1.85 | 1.86 | 1.86 | -1.06% | 135,678 |
| Aug 15, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 58,188 |
| Aug 14, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 99,495 |
| Aug 13, 2025 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | - | 93,210 |
| Aug 12, 2025 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 224,017 |
| Aug 11, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 57,460 |
| Aug 8, 2025 | 1.86 | 1.90 | 1.86 | 1.88 | 1.88 | 1.62% | 60,989 |
| Aug 7, 2025 | 1.91 | 1.91 | 1.83 | 1.85 | 1.85 | -4.15% | 309,694 |
| Aug 6, 2025 | 1.98 | 1.99 | 1.93 | 1.93 | 1.93 | -2.03% | 143,356 |
| Aug 5, 2025 | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | 1.03% | 56,910 |
| Aug 4, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 1.04% | 40,355 |
| Aug 1, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 39,310 |
| Jul 31, 2025 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 44,872 |
| Jul 30, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 1.03% | 45,245 |
| Jul 29, 2025 | 1.95 | 1.99 | 1.94 | 1.94 | 1.94 | -0.51% | 90,097 |
| Jul 28, 2025 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | - | 37,475 |
| Jul 25, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | 1.04% | 69,231 |
| Jul 24, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 2.66% | 111,061 |
| Jul 23, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 87,646 |
| Jul 22, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | 58,689 |
| Jul 21, 2025 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 1.06% | 36,426 |
| Jul 18, 2025 | 1.86 | 1.91 | 1.85 | 1.89 | 1.89 | 2.16% | 77,269 |
| Jul 17, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.09% | 33,700 |
| Jul 16, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -1.08% | 63,635 |
| Jul 15, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 195,283 |
| Jul 14, 2025 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -2.09% | 514,351 |
| Jul 11, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 53,962 |
| Jul 10, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | - | 53,259 |
| Jul 9, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | - | 67,703 |
| Jul 8, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 123,007 |
| Jul 7, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 52,642 |
| Jul 4, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 43,193 |
| Jul 3, 2025 | 1.91 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 82,375 |
| Jul 2, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 63,211 |
| Jul 1, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 37,717 |
| Jun 30, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 55,504 |