CapMan Oyj (HEL:CAPMAN)
Finland · Delayed Price · Currency is EUR 1.752
+0.008 (0.46%)
May 22, 2026, 6:29 PM EET
CapMan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 117,506 |
| May 12, 2026 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -2.04% | 137,263 |
| May 11, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.23% | 45,130 |
| May 8, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -1.01% | 109,124 |
| May 7, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 209,140 |
| May 6, 2026 | 1.74 | 1.83 | 1.74 | 1.80 | 1.80 | 6.24% | 304,319 |
| May 5, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.35% | 121,423 |
| May 4, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | -0.23% | 106,893 |
| Apr 30, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 78,383 |
| Apr 29, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | -0.24% | 89,868 |
| Apr 28, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.36% | 108,338 |
| Apr 27, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | 0.36% | 107,310 |
| Apr 24, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 152,674 |
| Apr 23, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 108,905 |
| Apr 22, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -3.63% | 284,011 |
| Apr 21, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.34% | 82,601 |
| Apr 20, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.45% | 59,568 |
| Apr 17, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | -0.22% | 88,665 |
| Apr 16, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.25% | 119,920 |
| Apr 15, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.11% | 59,054 |
| Apr 14, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | 0.34% | 61,242 |
| Apr 13, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.23% | 76,259 |
| Apr 10, 2026 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | 0.46% | 131,292 |
| Apr 9, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 69,638 |
| Apr 8, 2026 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | 1.62% | 193,633 |
| Apr 7, 2026 | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | -0.58% | 160,013 |
| Apr 2, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | - | 107,672 |
| Apr 1, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | 0.93% | 73,037 |
| Mar 31, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.70% | 53,311 |
| Mar 30, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.67% | 200,394 |
| Mar 27, 2026 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -1.98% | 255,033 |
| Mar 26, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 231,442 |
| Mar 25, 2026 | 1.78 | 1.83 | 1.78 | 1.80 | 1.74 | 1.58% | 188,777 |
| Mar 24, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.72 | -1.22% | 96,156 |
| Mar 23, 2026 | 1.78 | 1.83 | 1.74 | 1.80 | 1.74 | 0.90% | 214,916 |
| Mar 20, 2026 | 1.79 | 1.82 | 1.78 | 1.78 | 1.72 | -0.45% | 152,597 |
| Mar 19, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.73 | -1.21% | 148,991 |
| Mar 18, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.75 | - | 89,266 |
| Mar 17, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.75 | 0.44% | 103,522 |
| Mar 16, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.74 | -0.88% | 149,405 |
| Mar 13, 2026 | 1.81 | 1.84 | 1.79 | 1.82 | 1.76 | 0.55% | 87,212 |
| Mar 12, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.75 | 0.67% | 75,329 |
| Mar 11, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.74 | -0.66% | 119,528 |
| Mar 10, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.75 | 0.67% | 142,613 |