CapMan Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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