CapMan Oyj (HEL:CAPMAN)
Finland
· Delayed Price · Currency is EUR 1.798
-0.032 (-1.75%)
Mar 9, 2026, 6:29 PM EET
CapMan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | - | -1.75% | 39,680 |
| Mar 6, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.44% | 246,503 |
| Mar 5, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.98% | 125,767 |
| Mar 4, 2026 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 2.68% | 108,201 |
| Mar 3, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.65% | 198,558 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.94% | 240,886 |
| Feb 27, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 82,059 |
| Feb 26, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.43% | 119,843 |
| Feb 25, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | 0.22% | 94,451 |
| Feb 24, 2026 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -0.55% | 127,021 |
| Feb 23, 2026 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -1.19% | 112,133 |
| Feb 20, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 53,558 |
| Feb 19, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.76% | 95,726 |
| Feb 18, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | - | 56,282 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 0.11% | 65,427 |
| Feb 16, 2026 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | 0.22% | 131,965 |
| Feb 13, 2026 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | 2.79% | 214,846 |
| Feb 12, 2026 | 1.88 | 1.88 | 1.79 | 1.79 | 1.79 | -6.48% | 860,055 |
| Feb 11, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -1.54% | 180,656 |
| Feb 10, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 87,741 |
| Feb 9, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 1.36% | 154,981 |
| Feb 6, 2026 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | 0.95% | 53,030 |
| Feb 5, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -1.25% | 198,100 |
| Feb 4, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | - | 83,894 |
| Feb 3, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | 0.10% | 121,464 |
| Feb 2, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | 0.31% | 95,167 |
| Jan 30, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.31% | 174,518 |
| Jan 29, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.83% | 99,836 |
| Jan 28, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.62% | 118,283 |
| Jan 27, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.92% | 89,281 |
| Jan 26, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 0.72% | 78,457 |
| Jan 23, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.82% | 103,436 |
| Jan 22, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 1.45% | 124,227 |
| Jan 21, 2026 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 0.94% | 145,163 |
| Jan 20, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -1.14% | 84,107 |
| Jan 19, 2026 | 1.95 | 1.96 | 1.91 | 1.94 | 1.94 | -2.32% | 116,601 |
| Jan 16, 2026 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 0.61% | 92,914 |
| Jan 15, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.55% | 110,626 |
| Jan 14, 2026 | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | -0.31% | 275,454 |
| Jan 13, 2026 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | -0.92% | 97,198 |
| Jan 12, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 61,788 |
| Jan 9, 2026 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 0.61% | 85,898 |
| Jan 8, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 147,062 |
| Jan 7, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 0.93% | 158,474 |
| Jan 5, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -1.83% | 146,947 |
| Jan 2, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.39% | 310,805 |
| Dec 30, 2025 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.82% | 183,233 |
| Dec 29, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 372,509 |
| Dec 23, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 0.94% | 123,067 |
| Dec 22, 2025 | 1.90 | 1.92 | 1.87 | 1.91 | 1.91 | 0.63% | 94,742 |
| Dec 19, 2025 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 77,495 |
| Dec 18, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 2.24% | 85,405 |
| Dec 17, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.42% | 64,555 |
| Dec 16, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.11% | 126,430 |
| Dec 15, 2025 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | 0.43% | 131,263 |
| Dec 12, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | -0.11% | 146,858 |
| Dec 11, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.54% | 68,605 |
| Dec 10, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.21% | 90,180 |
| Dec 9, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.11% | 67,107 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.79% | 118,145 |
| Dec 5, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.96% | 121,053 |
| Dec 4, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 0.11% | 96,531 |
| Dec 3, 2025 | 1.83 | 1.91 | 1.83 | 1.88 | 1.88 | 3.07% | 269,539 |
| Dec 2, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -1.19% | 179,883 |
| Dec 1, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.86% | 96,883 |
| Nov 28, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -0.11% | 88,780 |
| Nov 27, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 0.65% | 57,377 |
| Nov 26, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.33% | 68,598 |
| Nov 25, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.87% | 56,935 |
| Nov 24, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.66% | 136,244 |
| Nov 21, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 59,881 |
| Nov 20, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 0.77% | 60,700 |
| Nov 19, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | 0.22% | 50,593 |
| Nov 18, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 161,137 |
| Nov 17, 2025 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -2.35% | 142,437 |
| Nov 14, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -2.29% | 127,407 |
| Nov 13, 2025 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | 1.70% | 113,623 |
| Nov 12, 2025 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | -0.42% | 170,541 |
| Nov 11, 2025 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 0.74% | 119,829 |
| Nov 10, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 0.97% | 152,955 |
| Nov 7, 2025 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 0.87% | 221,491 |
| Nov 6, 2025 | 1.82 | 1.90 | 1.82 | 1.85 | 1.85 | 3.59% | 339,478 |
| Nov 5, 2025 | 1.86 | 1.86 | 1.77 | 1.78 | 1.78 | -1.98% | 216,996 |
| Nov 4, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -0.66% | 157,858 |
| Nov 3, 2025 | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | 0.22% | 112,564 |
| Oct 31, 2025 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | -0.11% | 121,224 |
| Oct 30, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.44% | 82,814 |
| Oct 29, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 99,664 |
| Oct 28, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 99,096 |
| Oct 27, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.77% | 84,894 |
| Oct 24, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.79% | 83,451 |
| Oct 23, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.79% | 92,228 |
| Oct 22, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -0.34% | 71,036 |
| Oct 21, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 116,908 |
| Oct 20, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | 0.11% | 79,488 |
| Oct 17, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.77% | 72,234 |
| Oct 16, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.78% | 93,968 |
| Oct 15, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.78% | 86,939 |
| Oct 14, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 116,131 |
| Oct 13, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | -0.11% | 151,599 |