CapMan Oyj (HEL:CAPMAN)
Finland · Delayed Price · Currency is EUR 1.860
+0.030 (1.64%)
Aug 13, 2026, 6:29 PM EET
CapMan Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | 110,339 |
| Aug 12, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.22% | 73,072 |
| Aug 11, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 0.88% | 139,321 |
| Aug 10, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.44% | 62,590 |
| Aug 7, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 2.85% | 237,088 |
| Aug 6, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | -2.99% | 427,364 |
| Aug 5, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 1.23% | 186,958 |
| Aug 4, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | - | 46,373 |
| Aug 3, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 103,409 |
| Jul 31, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | 0.11% | 78,375 |
| Jul 30, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.45% | 80,987 |
| Jul 29, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.23% | 84,927 |
| Jul 28, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.68% | 158,915 |
| Jul 27, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.80% | 73,647 |
| 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 |