CapMan Oyj (LON:0E1L)
London · Delayed Price · Currency is GBP · Price in EUR 1.864
-0.006 (-0.32%)
At close: Sep 16, 2025
CapMan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.83 | -0.89% | 3,458 |
| Aug 27, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.85 | -0.57% | 12,568 |
| Aug 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.86 | -0.82% | 10,077 |
| Aug 25, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.87 | 0.31% | 1,620 |
| Aug 22, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.87 | 1.52% | 8,781 |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.84 | 0.58% | 10 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.83 | -0.21% | 3,315 |
| Aug 19, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.83 | 1.71% | 20,197 |
| Aug 18, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.80 | -0.85% | 1,155 |
| Aug 15, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.82 | 0.11% | 1,400 |
| Aug 14, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.82 | - | 2,037 |
| Aug 13, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.82 | 0.64% | 26,912 |
| Aug 12, 2025 | 1.88 | 1.88 | 1.85 | 1.87 | 1.80 | -0.32% | 9,456 |
| Aug 11, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.81 | -0.74% | 5,064 |
| Aug 8, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.82 | 1.72% | 3,108 |
| Aug 7, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | 1.79 | -4.12% | 2,672 |
| Aug 6, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.87 | -1.32% | 1,247 |
| Aug 5, 2025 | 1.96 | 1.98 | 1.96 | 1.97 | 1.90 | 1.13% | 9,205 |
| Aug 4, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.87 | 1.04% | 19,873 |
| Aug 1, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.86 | -0.62% | 6,766 |
| Jul 31, 2025 | 1.96 | 1.96 | 1.93 | 1.94 | 1.87 | -1.22% | 2,826 |
| Jul 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | -1.36% | 1,672 |
| Jul 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.92 | 2.21% | 4,551 |
| Jul 28, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.87 | 0.10% | 14,065 |
| Jul 25, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | 1.87 | 1.04% | 24,182 |
| Jul 24, 2025 | 1.87 | 1.93 | 1.87 | 1.92 | 1.85 | 2.34% | 12,620 |
| Jul 23, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.81 | -0.84% | 1,529 |
| Jul 22, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.83 | -0.32% | 20,547 |
| Jul 21, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.83 | 0.21% | 11,677 |
| Jul 18, 2025 | 1.87 | 1.91 | 1.87 | 1.90 | 1.83 | 2.49% | 9,082 |
| Jul 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | 0.11% | 11,092 |
| Jul 16, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.78 | - | 2,002 |
| Jul 15, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.78 | -1.18% | 847 |
| Jul 14, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.80 | -1.94% | 59,812 |
| Jul 11, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.84 | -0.99% | 4,725 |
| Jul 10, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.86 | -0.21% | 1,000 |