CapMan Oyj (LON:0E1L)
London · Delayed Price · Currency is GBP · Price in EUR 1.830
-0.004 (-0.22%)
At close: Nov 4, 2025
CapMan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | 3.48% | 32,378 |
| Nov 5, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -2.51% | 9,092 |
| Nov 4, 2025 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | -0.22% | 12,264 |
| Nov 3, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 0.11% | 13,064 |
| Oct 31, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 0.33% | 4,398 |
| Oct 30, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -0.38% | 21,198 |
| Oct 29, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 1.16% | 4,465 |
| Oct 28, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 8,288 |
| Oct 27, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | 1.22% | 8,325 |
| Oct 24, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.67% | 1,205 |
| Oct 23, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.90% | 13,832 |
| Oct 22, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.11% | 21,060 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.00% | 3,697 |
| Oct 20, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 0.22% | 2,330 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.44% | 3,000 |
| Oct 16, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.44% | 4,563 |
| Oct 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.35% | 15,050 |
| Oct 14, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.95% | 16,923 |
| Oct 13, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -0.39% | 15,876 |
| Oct 10, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.44% | 3,437 |
| Oct 9, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | 0.11% | 5,708 |
| Oct 8, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.22% | 607 |
| Oct 7, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.77% | 154 |
| Oct 6, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.17% | 6,080 |
| Oct 3, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.93% | 1,765 |
| Oct 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.44% | 574 |
| Oct 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 210 |
| Sep 30, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.33% | 18,727 |
| Sep 29, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 3.02% | 31,530 |
| Sep 26, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.11% | 3,252 |
| Sep 25, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.32% | 11,381 |
| Sep 24, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.11% | 5,448 |
| Sep 23, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.22% | 1,519 |
| Sep 22, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 0.11% | 10,827 |
| Sep 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.33% | 7,270 |
| Sep 18, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.08% | 82,691 |
| Sep 17, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.07% | 1,176 |
| Sep 16, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -3.92% | 21,803 |
| Sep 15, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.87 | 3.41% | 36,273 |
| Sep 12, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.81 | -1.26% | 21,670 |
| Sep 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.83 | -0.11% | 10,944 |
| Sep 10, 2025 | 1.91 | 1.92 | 1.90 | 1.90 | 1.83 | -0.83% | 18,624 |
| Sep 9, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.85 | -0.10% | 1,790 |
| Sep 8, 2025 | 1.90 | 1.93 | 1.90 | 1.92 | 1.85 | 1.37% | 16,604 |
| Sep 5, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.83 | 0.32% | 7,903 |
| Sep 4, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.82 | 0.32% | 32,462 |
| Sep 3, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.81 | -0.11% | 4,851 |
| Sep 2, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.82 | -1.15% | 5,104 |
| Sep 1, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.84 | 0.53% | 6,570 |
| Aug 29, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.83 | -0.21% | 20,172 |