CapMan Oyj (HEL:CAPMAN)
Finland · Delayed Price · Currency is EUR 1.742
+0.010 (0.58%)
Jul 24, 2026, 6:29 PM EET
CapMan Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 87,909 |
| Jul 23, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 95,666 |
| Jul 22, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 0.46% | 64,938 |
| Jul 21, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 31,492 |
| Jul 20, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.46% | 74,502 |
| Jul 17, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 79,940 |
| Jul 16, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.69% | 115,380 |
| Jul 15, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.35% | 82,295 |
| Jul 14, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.48% | 108,836 |
| Jul 13, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.34% | 63,250 |
| Jul 10, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.34% | 144,744 |
| Jul 9, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.62% | 77,627 |
| Jul 8, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 119,459 |
| Jul 7, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.11% | 70,531 |
| Jul 6, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.34% | 124,277 |
| Jul 3, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | - | 166,236 |
| Jul 2, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.69% | 93,180 |
| Jul 1, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.11% | 40,370 |
| Jun 30, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 69,228 |
| Jun 29, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.11% | 58,774 |
| Jun 26, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.81% | 85,358 |
| Jun 25, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.37% | 128,814 |
| Jun 24, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.80% | 113,700 |
| Jun 23, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.23% | 60,843 |
| Jun 22, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 83,496 |
| Jun 18, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.46% | 89,703 |
| Jun 17, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.45% | 114,816 |
| Jun 16, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.79% | 51,918 |
| Jun 15, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -0.78% | 120,832 |
| Jun 12, 2026 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 1.82% | 84,013 |
| Jun 11, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.68% | 97,035 |
| Jun 10, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.00% | 95,210 |
| Jun 9, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 61,295 |
| Jun 8, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -0.89% | 76,839 |
| Jun 5, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.66% | 85,971 |
| Jun 4, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 1.34% | 71,820 |
| Jun 3, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.34% | 87,793 |
| Jun 2, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -0.67% | 80,780 |
| Jun 1, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.18% | 121,514 |
| May 29, 2026 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 4.21% | 227,159 |
| May 28, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.90% | 244,382 |
| May 27, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 0.68% | 115,155 |
| May 26, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.90% | 84,401 |
| May 25, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 1.48% | 86,848 |
| May 22, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.46% | 94,259 |
| May 21, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | 0.23% | 158,922 |
| May 20, 2026 | 1.74 | 1.78 | 1.72 | 1.74 | 1.74 | 0.93% | 149,724 |
| May 19, 2026 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | 0.23% | 89,810 |
| May 18, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.46% | 112,276 |
| May 15, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.70% | 77,017 |