CapMan Oyj (HEL:CAPMAN)
Finland
· Delayed Price · Currency is EUR 1.692
+0.006 (0.36%)
Apr 28, 2026, 6:29 PM EET
CapMan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 59,360 |
| 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 |
| Mar 30, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.67% | 200,394 |
| Mar 27, 2026 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -1.98% | 255,033 |
| Mar 26, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -4.99% | 231,442 |
| Mar 25, 2026 | 1.78 | 1.83 | 1.78 | 1.80 | 1.74 | 1.58% | 188,777 |
| Mar 24, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.72 | -1.22% | 96,156 |
| Mar 23, 2026 | 1.78 | 1.83 | 1.74 | 1.80 | 1.74 | 0.90% | 214,916 |
| Mar 20, 2026 | 1.79 | 1.82 | 1.78 | 1.78 | 1.72 | -0.45% | 152,597 |
| Mar 19, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.73 | -1.21% | 148,991 |
| Mar 18, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.75 | - | 89,266 |
| Mar 17, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.75 | 0.44% | 103,522 |
| Mar 16, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.74 | -0.88% | 149,405 |
| Mar 13, 2026 | 1.81 | 1.84 | 1.79 | 1.82 | 1.76 | 0.55% | 87,212 |
| Mar 12, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.75 | 0.67% | 75,329 |
| Mar 11, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.74 | -0.66% | 119,528 |
| Mar 10, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.75 | 0.67% | 142,613 |
| Mar 9, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.74 | -1.75% | 159,489 |
| Mar 6, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.77 | 0.44% | 246,503 |
| Mar 5, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.76 | -0.98% | 125,767 |
| Mar 4, 2026 | 1.80 | 1.84 | 1.79 | 1.84 | 1.78 | 2.68% | 108,201 |
| Mar 3, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.73 | -1.65% | 198,558 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.76 | -1.94% | 240,886 |
| Feb 27, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.80 | 0.54% | 82,059 |
| Feb 26, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.79 | 1.43% | 119,843 |
| Feb 25, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.76 | 0.22% | 94,451 |
| Feb 24, 2026 | 1.83 | 1.85 | 1.82 | 1.82 | 1.76 | -0.55% | 127,021 |
| Feb 23, 2026 | 1.85 | 1.86 | 1.83 | 1.83 | 1.77 | -1.19% | 112,133 |
| Feb 20, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.79 | -0.54% | 53,558 |
| Feb 19, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.80 | 0.76% | 95,726 |
| Feb 18, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.78 | - | 56,282 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.78 | 0.11% | 65,427 |
| Feb 16, 2026 | 1.84 | 1.87 | 1.83 | 1.84 | 1.78 | 0.22% | 131,965 |
| Feb 13, 2026 | 1.83 | 1.84 | 1.81 | 1.84 | 1.78 | 2.79% | 214,846 |
| Feb 12, 2026 | 1.88 | 1.88 | 1.79 | 1.79 | 1.73 | -6.48% | 860,055 |
| Feb 11, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.85 | -1.54% | 180,656 |
| Feb 10, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.88 | 0.52% | 87,741 |
| Feb 9, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.87 | 1.36% | 154,981 |
| Feb 6, 2026 | 1.90 | 1.92 | 1.88 | 1.91 | 1.84 | 0.95% | 53,030 |
| Feb 5, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.83 | -1.25% | 198,100 |
| Feb 4, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.85 | - | 83,894 |
| Feb 3, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.85 | 0.10% | 121,464 |
| Feb 2, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.85 | 0.31% | 95,167 |
| Jan 30, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.84 | -0.31% | 174,518 |
| Jan 29, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.85 | -0.83% | 99,836 |
| Jan 28, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.86 | -0.62% | 118,283 |
| Jan 27, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.88 | -0.92% | 89,281 |
| Jan 26, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.89 | 0.72% | 78,457 |
| Jan 23, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.88 | -0.82% | 103,436 |
| Jan 22, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.89 | 1.45% | 124,227 |
| Jan 21, 2026 | 1.92 | 1.94 | 1.90 | 1.93 | 1.87 | 0.94% | 145,163 |
| Jan 20, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.85 | -1.14% | 84,107 |
| Jan 19, 2026 | 1.95 | 1.96 | 1.91 | 1.94 | 1.87 | -2.32% | 116,601 |
| Jan 16, 2026 | 1.97 | 2.00 | 1.97 | 1.98 | 1.92 | 0.61% | 92,914 |
| Jan 15, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.90 | 1.55% | 110,626 |
| Jan 14, 2026 | 1.94 | 1.95 | 1.91 | 1.94 | 1.88 | -0.31% | 275,454 |
| Jan 13, 2026 | 1.97 | 1.98 | 1.94 | 1.95 | 1.88 | -0.92% | 97,198 |
| Jan 12, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.90 | -0.51% | 61,788 |
| Jan 9, 2026 | 1.96 | 1.98 | 1.95 | 1.97 | 1.91 | 0.61% | 85,898 |
| Jan 8, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.90 | 0.51% | 147,062 |
| Jan 7, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.89 | 0.93% | 158,474 |
| Jan 5, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.87 | -1.83% | 146,947 |
| Jan 2, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.90 | 2.39% | 310,805 |
| Dec 30, 2025 | 1.94 | 1.94 | 1.91 | 1.92 | 1.86 | -0.82% | 183,233 |
| Dec 29, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.88 | 0.52% | 372,509 |
| Dec 23, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.87 | 0.94% | 123,067 |
| Dec 22, 2025 | 1.90 | 1.92 | 1.87 | 1.91 | 1.85 | 0.63% | 94,742 |
| Dec 19, 2025 | 1.90 | 1.92 | 1.89 | 1.90 | 1.84 | -1.04% | 77,495 |
| Dec 18, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.86 | 2.24% | 85,405 |
| Dec 17, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.82 | -0.42% | 64,555 |
| Dec 16, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.82 | 0.11% | 126,430 |
| Dec 15, 2025 | 1.88 | 1.91 | 1.87 | 1.88 | 1.82 | 0.43% | 131,263 |
| Dec 12, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.81 | -0.11% | 146,858 |
| Dec 11, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.82 | 0.54% | 68,605 |
| Dec 10, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.81 | 0.21% | 90,180 |
| Dec 9, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.80 | -0.11% | 67,107 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.80 | -1.79% | 118,145 |
| Dec 5, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.84 | 0.96% | 121,053 |
| Dec 4, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.82 | 0.11% | 96,531 |
| Dec 3, 2025 | 1.83 | 1.91 | 1.83 | 1.88 | 1.82 | 3.07% | 269,539 |
| Dec 2, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.76 | -1.19% | 179,883 |
| Dec 1, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.78 | -0.86% | 96,883 |
| Nov 28, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.80 | -0.11% | 88,780 |