CapMan Oyj (HEL:CAPMAN)
Finland · Delayed Price · Currency is EUR 1.834
-0.002 (-0.11%)
Oct 30, 2025, 5:56 PM EET
CapMan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 99,664 |
| Oct 28, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 99,096 |
| Oct 27, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 1.10% | 84,894 |
| Oct 24, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 83,451 |
| Oct 23, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 92,228 |
| Oct 22, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | - | 71,036 |
| Oct 21, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 116,908 |
| Oct 20, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | - | 79,488 |
| Oct 17, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 72,234 |
| Oct 16, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 93,968 |
| Oct 15, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 86,939 |
| Oct 14, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 116,131 |
| Oct 13, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | - | 151,599 |
| Oct 10, 2025 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 132,749 |
| Oct 9, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 106,463 |
| Oct 8, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | - | 107,236 |
| Oct 7, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 97,167 |
| Oct 6, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 93,435 |
| Oct 3, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 112,733 |
| Oct 2, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | - | 108,720 |
| Oct 1, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 84,272 |
| Sep 30, 2025 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | - | 110,972 |
| Sep 29, 2025 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | 2.79% | 106,730 |
| Sep 26, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 145,612 |
| Sep 25, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 108,432 |
| Sep 24, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | - | 247,670 |
| Sep 23, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | - | 90,998 |
| Sep 22, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | 0.56% | 110,305 |
| Sep 19, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 77,498 |
| Sep 18, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 55,350 |
| Sep 17, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 84,179 |
| Sep 16, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -3.63% | 105,639 |
| Sep 15, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.86 | 2.66% | 202,562 |
| Sep 12, 2025 | 1.91 | 1.91 | 1.87 | 1.88 | 1.81 | -0.53% | 136,455 |
| Sep 11, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.82 | -0.53% | 109,803 |
| Sep 10, 2025 | 1.92 | 1.93 | 1.90 | 1.90 | 1.83 | -0.52% | 38,083 |
| Sep 9, 2025 | 1.93 | 1.94 | 1.91 | 1.91 | 1.84 | -0.52% | 54,402 |
| Sep 8, 2025 | 1.90 | 1.93 | 1.90 | 1.92 | 1.85 | 1.05% | 54,397 |
| Sep 5, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.83 | 0.53% | 67,695 |
| Sep 4, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.82 | 0.53% | 53,265 |
| Sep 3, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.81 | - | 122,520 |
| Sep 2, 2025 | 1.90 | 1.91 | 1.88 | 1.88 | 1.81 | -1.05% | 68,713 |
| Sep 1, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.83 | 0.53% | 60,122 |
| Aug 29, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.82 | -0.53% | 46,685 |
| Aug 28, 2025 | 1.91 | 1.93 | 1.89 | 1.90 | 1.83 | -0.52% | 63,967 |
| Aug 27, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.84 | -1.55% | 105,833 |
| Aug 26, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.87 | -0.51% | 79,683 |
| Aug 25, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.88 | 0.52% | 78,534 |
| Aug 22, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.87 | 1.57% | 85,193 |
| Aug 21, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.84 | 0.53% | 117,866 |