CapMan Oyj (HEL:CAPMAN)
Finland · Delayed Price · Currency is EUR 1.808
+0.010 (0.56%)
Oct 8, 2025, 3:56 PM EET
CapMan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.89 | 1.90 | 1.83 | -0.52% | 76,547 |
| Aug 19, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.84 | 2.69% | 156,944 |
| Aug 18, 2025 | 1.88 | 1.90 | 1.85 | 1.86 | 1.79 | -1.06% | 135,678 |
| Aug 15, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.82 | 0.53% | 58,188 |
| Aug 14, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.80 | -1.06% | 99,495 |
| Aug 13, 2025 | 1.90 | 1.91 | 1.88 | 1.89 | 1.82 | - | 93,210 |
| Aug 12, 2025 | 1.87 | 1.89 | 1.85 | 1.89 | 1.82 | 1.07% | 224,017 |
| Aug 11, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.80 | -0.53% | 57,460 |
| Aug 8, 2025 | 1.86 | 1.90 | 1.86 | 1.88 | 1.81 | 1.62% | 60,989 |
| Aug 7, 2025 | 1.91 | 1.91 | 1.83 | 1.85 | 1.79 | -4.15% | 309,694 |
| Aug 6, 2025 | 1.98 | 1.99 | 1.93 | 1.93 | 1.86 | -2.03% | 143,356 |
| Aug 5, 2025 | 1.94 | 1.98 | 1.94 | 1.97 | 1.90 | 1.03% | 56,910 |
| Aug 4, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.88 | 1.04% | 40,355 |
| Aug 1, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.86 | - | 39,310 |
| Jul 31, 2025 | 1.96 | 1.97 | 1.93 | 1.93 | 1.86 | -1.53% | 44,872 |
| Jul 30, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.89 | 1.03% | 45,245 |