Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Delayed Quote EUR

CapMan Oyj (CAPMAN.HE)

Compare
1.7560
+0.0300
+(1.74%)
At close: 6:29:48 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.72601.75601.70801.75601.7560107,500
Apr 10, 20251.80001.80801.69201.72601.7260220,111
Apr 9, 20251.71601.73001.66001.66601.6660288,692
Apr 8, 20251.71401.77201.70401.75601.7560135,207
Apr 7, 20251.64001.71801.58001.67801.6780314,479
Apr 4, 20251.74401.75001.66001.68801.6880348,266
Apr 3, 20251.78201.78801.73601.75001.7500119,638
Apr 2, 20251.82201.91801.77401.78201.782098,229
Apr 1, 20251.86001.86001.81601.81801.818074,156
Mar 31, 20251.85601.85601.83601.84001.840096,873
Mar 28, 20251.87001.89601.84601.85601.8560408,216
Mar 27, 20251.90401.91401.86401.87001.870086,301
Mar 26, 2025 0.0700 Dividend
Mar 26, 20252.01002.01001.88601.89001.8900208,872
Mar 25, 20252.04002.05002.02502.02501.9550104,817
Mar 24, 20252.02002.04002.01002.02501.955080,201
Mar 21, 20252.03502.04002.01002.01501.945366,989
Mar 20, 20252.02002.04502.00002.03501.9647139,483
Mar 19, 20252.01002.02501.99802.01001.940552,555
Mar 18, 20252.02502.04501.99402.01001.9405166,011
Mar 17, 20251.97002.02501.97002.01001.9405191,176
Mar 14, 20251.92601.97801.89401.97001.9019125,097
Mar 13, 20251.91001.92601.89601.90001.834389,953
Mar 12, 20251.92201.94201.89601.90601.8401106,993
Mar 11, 20251.94801.96001.92001.92201.8556173,747
Mar 10, 20251.96401.97001.94001.94801.880791,624
Mar 7, 20251.99401.99401.94001.94201.8749100,882
Mar 6, 20251.97602.02001.97601.99201.9231137,621
Mar 5, 20251.94801.98801.94801.97401.905851,373
Mar 4, 20251.99001.99001.93801.94001.8729109,666
Mar 3, 20251.94402.01001.94401.99401.925181,799
Feb 28, 20251.95001.96401.92001.93401.867183,246
Feb 27, 20251.97601.97601.94801.94801.880774,363
Feb 26, 20251.97801.98601.97001.97601.907756,092
Feb 25, 20251.95002.00001.95001.97801.909683,805
Feb 24, 20251.97402.00001.94001.95801.8903119,875
Feb 21, 20251.94001.98201.94001.97401.9058125,067
Feb 20, 20251.95001.95401.93601.94001.8729109,270
Feb 19, 20251.98401.98401.93001.93201.865263,951
Feb 18, 20251.95001.97801.94001.95801.890396,969
Feb 17, 20251.92201.94801.90801.93801.8710113,933
Feb 14, 20251.87601.93601.86001.92201.8556138,487
Feb 13, 20251.79601.89601.79601.86601.8015270,256
Feb 12, 20251.71201.77001.71201.76001.6992179,670
Feb 11, 20251.74001.74001.70801.71201.652860,393
Feb 10, 20251.74201.75201.73801.74201.681857,917
Feb 7, 20251.77201.77601.74201.74201.681870,414
Feb 6, 20251.74201.77801.74201.77201.710777,198
Feb 5, 20251.71001.74201.70001.72201.662571,515
Feb 4, 20251.71001.72201.70001.70001.641296,565
Feb 3, 20251.73201.73201.70401.71001.650992,321
Jan 31, 20251.75401.76601.73601.75001.689554,000
Jan 30, 20251.76001.76801.75001.75401.693475,935
Jan 29, 20251.75401.76601.74401.76001.699270,635
Jan 28, 20251.74401.75601.73401.75001.689559,321
Jan 27, 20251.76001.76001.73201.74601.685671,249
Jan 24, 20251.73801.75001.72001.72001.660545,898
Jan 23, 20251.73401.74001.72401.73801.677939,243
Jan 22, 20251.72401.74001.71401.73401.674151,328
Jan 21, 20251.72001.73201.71401.72001.660539,395
Jan 20, 20251.74201.75001.72001.72001.660569,581
Jan 17, 20251.73601.75601.72601.73201.672187,450
Jan 16, 20251.74401.74401.72001.74001.679998,693
Jan 15, 20251.71401.74001.71401.74001.679959,740
Jan 14, 20251.70801.72401.70001.71401.654896,039
Jan 13, 20251.73201.74001.70001.70801.649069,008
Jan 10, 20251.74201.75801.72601.73201.672154,312
Jan 9, 20251.77001.79601.74001.74201.681870,752
Jan 8, 20251.77801.78201.74201.75401.693464,691
Jan 7, 20251.80401.81601.77201.77801.716597,039
Jan 3, 20251.79601.81801.76401.80401.741695,901
Jan 2, 20251.71401.79201.71401.79001.7281150,600
Dec 30, 20241.71201.72601.69801.71401.6548246,434
Dec 27, 20241.67601.73601.67401.73001.6702639,768
Dec 23, 20241.68401.68601.67001.67601.6181258,327
Dec 20, 20241.68401.69001.66801.68401.6258166,127
Dec 19, 20241.68401.71201.68001.68401.6258204,327
Dec 18, 20241.68401.69801.67601.69201.6335147,727
Dec 17, 20241.70001.71001.68401.68401.6258193,794
Dec 16, 20241.71401.71401.68801.70001.6412132,803
Dec 13, 20241.72201.73801.70001.72401.6644213,058
Dec 12, 20241.74001.74401.71201.72201.662571,717
Dec 11, 20241.75001.75201.73201.74401.683778,737
Dec 10, 20241.75001.75001.73201.75001.689596,931
Dec 9, 20241.74001.75801.73201.75001.6895129,785
Dec 5, 20241.74001.74401.72601.74001.6799111,990
Dec 4, 20241.75601.77001.73601.74601.6856149,367
Dec 3, 20241.74401.78801.74401.76001.699278,673
Dec 2, 20241.77201.78401.73601.74201.6818123,152
Nov 29, 20241.82601.85201.75201.77201.7107461,596
Nov 28, 20241.81801.84201.80401.82601.7629155,328
Nov 27, 20241.79001.82001.77001.81801.755299,774
Nov 26, 20241.76001.79401.76001.79001.7281130,254
Nov 25, 20241.72801.75801.72801.75801.6972173,426
Nov 22, 20241.71201.73001.70401.72401.664441,463
Nov 21, 20241.68001.73001.67401.71601.6567112,060
Nov 20, 20241.67001.70401.67001.68201.6239111,981
Nov 19, 20241.68601.69801.67001.67001.6123167,935
Nov 18, 20241.71801.71801.68201.69601.6374103,798
Nov 15, 20241.69401.72201.69401.70401.645187,639
Nov 14, 20241.71601.73001.68401.69201.6335261,258
Nov 13, 20241.76601.76601.71401.71401.654897,408
Nov 12, 20241.75801.75801.73001.73001.6702135,422
Nov 11, 20241.76001.78401.75801.76001.699295,504
Nov 8, 20241.75201.78401.75001.76001.699291,976
Nov 7, 20241.74201.78001.69001.77201.7107239,752
Nov 6, 20241.80401.82401.78401.78801.7262105,280
Nov 5, 20241.82601.82601.80001.80401.741650,216
Nov 4, 20241.83601.83801.81201.81201.749480,387
Nov 1, 20241.81001.83801.81001.83401.770688,838
Oct 31, 20241.81001.81001.79601.80201.739764,672
Oct 30, 20241.81001.82001.80201.81001.747444,559
Oct 29, 20241.82001.84201.81001.81001.747475,367
Oct 28, 20241.84001.84801.82401.83001.766775,186
Oct 25, 20241.84601.85201.82801.84001.776468,820
Oct 24, 20241.88801.88801.84201.84601.782240,531
Oct 23, 20241.86001.86801.84201.84401.780352,279
Oct 22, 20241.89001.89001.86401.86401.799649,589
Oct 21, 20241.88801.90601.87401.88201.816975,559
Oct 18, 20241.88001.89801.87001.88601.820838,660
Oct 17, 20241.88001.90001.88001.88001.815075,108
Oct 16, 20241.87801.87801.86201.87801.813144,038
Oct 15, 20241.86601.87801.85401.87801.813148,043
Oct 14, 20241.89001.89001.85001.86401.799635,583
Oct 11, 20241.86001.89801.86001.89001.824734,903
Oct 10, 20241.86801.88001.84401.86201.797653,749
Oct 9, 20241.86401.87001.83801.85201.7880121,544
Oct 8, 20241.87801.87801.85801.86201.797648,755
Oct 7, 20241.92601.93201.87401.87801.8131108,655
Oct 4, 20241.87001.92801.87001.92401.8575911,109
Oct 3, 20241.83401.84001.78201.78201.720456,217
Oct 2, 20241.83401.85001.82601.83401.770657,322
Oct 1, 20241.84001.84601.81801.83401.770688,592
Sep 30, 20241.83401.86201.81401.83001.766777,754
Sep 27, 20241.82001.85001.82001.83201.768756,444
Sep 26, 20241.80001.83001.80001.82001.757176,410
Sep 25, 20241.78601.81401.78401.80801.745564,143
Sep 24, 20241.77801.80001.77401.78601.724358,697
Sep 23, 20241.77201.80001.76601.77601.714679,629
Sep 20, 20241.79001.79801.77201.77401.712758,315
Sep 19, 2024 0.0400 Dividend
Sep 19, 20241.77001.79801.76001.78801.7262130,068
Sep 18, 20241.79201.80801.76201.79201.6914210,010
Sep 17, 20241.77401.79201.77001.78401.683975,676
Sep 16, 20241.76001.78201.76001.77001.670745,243
Sep 13, 20241.76601.77601.75201.77601.676361,420
Sep 12, 20241.76201.77801.75201.75201.653754,202
Sep 11, 20241.76201.78201.74601.75201.653771,018
Sep 10, 20241.78401.79001.76001.76201.663162,898
Sep 9, 20241.77601.78401.76001.77401.674465,459
Sep 6, 20241.79801.79801.77201.77601.676367,613
Sep 5, 20241.78201.80801.78201.79801.697140,591
Sep 4, 20241.82001.82001.78201.79001.689557,110
Sep 3, 20241.82401.84201.81801.82801.725489,131
Sep 2, 20241.84401.84401.82401.82401.721672,628
Aug 30, 20241.81801.85601.81801.84401.7405129,744
Aug 29, 20241.80001.81801.80001.80801.706529,583
Aug 28, 20241.84401.85601.80001.80001.6990104,749
Aug 27, 20241.84001.85601.84001.84401.740543,060
Aug 26, 20241.82001.85001.80001.84001.736776,365
Aug 23, 20241.79201.82001.79201.81601.714151,097
Aug 22, 20241.77001.80201.76001.80001.699073,946
Aug 21, 20241.76601.77401.76001.77201.672651,358
Aug 20, 20241.81001.83401.75601.77001.6707123,515
Aug 19, 20241.80201.83401.80201.81001.708455,501
Aug 16, 20241.78001.81001.76001.80201.700988,373
Aug 15, 20241.75801.78601.74401.78001.680152,211
Aug 14, 20241.75601.77001.73601.74001.642461,477
Aug 13, 20241.74401.76001.72601.75601.657574,657
Aug 12, 20241.73801.75401.73001.74401.6461176,738
Aug 9, 20241.79401.80001.73001.73601.6386151,378
Aug 8, 20241.79001.84201.73601.78201.6820153,752
Aug 7, 20241.80201.84001.78001.80001.699075,793
Aug 6, 20241.83601.86601.76401.79001.689589,848
Aug 5, 20241.80001.84401.76001.83601.7330114,460
Aug 2, 20241.86001.87001.83801.84201.738673,796
Aug 1, 20241.87001.90401.87001.87001.765150,102
Jul 31, 20241.87401.89001.86601.87001.765140,894
Jul 30, 20241.83401.87401.83001.86001.755677,168
Jul 29, 20241.77601.84001.77601.82001.717962,875
Jul 26, 20241.77401.79401.76401.77601.676359,003
Jul 25, 20241.78001.78001.75001.77401.674482,163
Jul 24, 20241.80201.80201.77801.78001.680133,241
Jul 23, 20241.79001.81001.78001.80001.699037,700
Jul 22, 20241.77801.81401.77601.79001.689579,726
Jul 19, 20241.78001.78601.76401.77801.678230,258
Jul 18, 20241.78001.78801.76601.78401.683956,736
Jul 17, 20241.80001.80001.77401.78001.680161,465
Jul 16, 20241.78801.80001.77601.80001.699052,245
Jul 15, 20241.81801.81801.78401.78801.687761,333
Jul 12, 20241.82001.83401.81401.81801.716030,712
Jul 11, 20241.80601.83001.79401.81801.716051,081
Jul 10, 20241.78001.81001.78001.80601.704759,597
Jul 9, 20241.82001.83001.77601.77601.676398,201
Jul 8, 20241.82801.84001.82001.82001.7179144,857
Jul 5, 20241.83201.86001.82801.83401.731136,222
Jul 4, 20241.84201.85001.82801.83201.729275,128
Jul 3, 20241.84401.85001.83201.84201.738661,997
Jul 2, 20241.86201.87601.84201.84401.7405105,361
Jul 1, 20241.85201.87401.85201.86201.757549,400
Jun 28, 20241.86401.89601.85201.86001.755641,627
Jun 27, 20241.83601.87401.82801.87001.7651106,677
Jun 26, 20241.86001.87001.83601.83601.7330107,295
Jun 25, 20241.87001.90001.86401.86401.759478,150
Jun 24, 20241.91201.91401.87201.87201.766939,595
Jun 20, 20241.90001.92001.88201.91401.806659,974
Jun 19, 20241.90401.90401.88201.88201.776431,469
Jun 18, 20241.87801.91801.86401.90401.797258,320
Jun 17, 20241.88601.90001.87001.87801.772676,391
Jun 14, 20241.90001.91201.89001.89401.787763,781
Jun 13, 20241.90401.91801.88401.90801.800979,728
Jun 12, 20241.87201.90601.86601.90601.799091,933
Jun 11, 20241.89001.89201.87201.87201.766990,016
Jun 10, 20241.90201.91201.89001.89001.783946,014
Jun 7, 20241.91601.91601.89601.90201.795387,083
Jun 6, 20241.91401.92601.91001.91601.808570,501
Jun 5, 20241.92801.93001.91001.91401.806661,060
Jun 4, 20241.95401.96801.91601.92801.819898,194
Jun 3, 20241.92201.98001.92201.95401.8443169,160
May 31, 20241.89401.91001.88801.91001.802883,075
May 30, 20241.89001.90401.88001.89601.789686,395
May 29, 20241.90201.90201.87201.87201.7669100,122
May 28, 20241.92801.94401.90201.90201.7953123,676
May 27, 20241.89401.93401.89201.92601.8179140,456
May 24, 20241.90001.91601.89201.91001.8028104,140
May 23, 20241.92401.93401.90001.90201.795398,538
May 22, 20241.93001.93001.91601.92601.817969,429
May 21, 20241.95001.95001.92001.93001.821786,156
May 20, 20241.93601.96401.92801.95201.842585,009
May 17, 20241.95401.97001.93201.93601.827484,267
May 16, 20241.93201.95801.92801.95401.8443158,460
May 15, 20241.92001.95201.92001.93201.8236131,119
May 14, 20241.95001.95001.91201.93001.8217110,909
May 13, 20241.94601.95001.92201.95001.8406117,829
May 10, 20241.94801.96601.92001.94601.8368251,963
May 8, 20242.00002.04001.94001.94801.8387336,501
May 7, 20242.02002.03502.00002.00501.8925103,717
May 6, 20242.09002.09001.98602.02001.9066167,631
May 3, 20242.11502.12502.06502.09501.9774121,449
May 2, 20242.04502.08002.04502.06001.944493,370
Apr 30, 20242.04502.06502.03002.04501.930271,582
Apr 29, 20241.97002.05001.96802.04501.930287,814
Apr 26, 20241.92801.98601.92801.97001.8594108,303
Apr 25, 20241.93801.94201.91601.93401.8255157,959
Apr 24, 20241.93001.96001.92801.93801.829282,116
Apr 23, 20241.90801.93001.90801.92601.817977,449
Apr 22, 20241.90801.92801.90801.91201.804752,029
Apr 19, 20241.90801.90801.88601.89601.7896102,211
Apr 18, 20241.91001.92801.88201.90801.800951,550
Apr 17, 20241.91801.93201.90801.90801.8009133,422
Apr 16, 20241.92801.93801.91201.92001.812367,262
Apr 15, 20241.96001.98401.94001.95201.842574,920
Apr 12, 20241.99602.01501.96001.96001.850062,259
Apr 11, 20241.99002.00501.97201.99401.882198,589

Related Tickers

TAALA.HE Taaleri Oyj
7.28
+0.97%
 
ALEX.HE Alexandria Group Oyj
8.94
+1.82%
 
EVLI.HE Evli Oyj
18.21
+1.43%
 
EQV1V.HE eQ Oyj
9.93
-1.28%
 
TITAN.HE Titanium Oyj
7.06
+0.86%
 
UNITED.HE United Bankers Oyj
16.40
+2.50%
 
0GV.BE SuRo Capital Corp
4.0000
-0.50%
 
MFC.BK MFC Asset Management Public Company Limited
24.50
+0.41%
 
HANA.L Hansa Investment Company Limited
202.00
+3.06%
 
FTV.L Foresight VCT Plc
75.50
+1.99%