CapMan Oyj (HEL:CAPMAN)
Finland · Delayed Price · Currency is EUR 1.704
-0.004 (-0.23%)
May 4, 2026, 6:29 PM EET
CapMan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 59,360 |
| 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 | -4.99% | 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 |
| Mar 9, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.74 | -1.75% | 159,489 |
| Mar 6, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.77 | 0.44% | 246,503 |
| Mar 5, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.76 | -0.98% | 125,767 |
| Mar 4, 2026 | 1.80 | 1.84 | 1.79 | 1.84 | 1.78 | 2.68% | 108,201 |
| Mar 3, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.73 | -1.65% | 198,558 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.76 | -1.94% | 240,886 |
| Feb 27, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.80 | 0.54% | 82,059 |
| Feb 26, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.79 | 1.43% | 119,843 |
| Feb 25, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.76 | 0.22% | 94,451 |
| Feb 24, 2026 | 1.83 | 1.85 | 1.82 | 1.82 | 1.76 | -0.55% | 127,021 |
| Feb 23, 2026 | 1.85 | 1.86 | 1.83 | 1.83 | 1.77 | -1.19% | 112,133 |
| Feb 20, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.79 | -0.54% | 53,558 |
| Feb 19, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.80 | 0.76% | 95,726 |
| Feb 18, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.78 | - | 56,282 |