Advertisement
U.S. markets closed

CapMan Oyj (CAPMAN.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
1.9560-0.0260 (-1.31%)
At close: 06:29PM EET
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20241.98201.98801.95401.95601.956086,730
Feb 22, 20242.03502.03501.98201.98201.982065,117
Feb 21, 20241.96201.99601.96201.98001.9800162,802
Feb 20, 20241.99401.99401.96001.97801.978094,747
Feb 19, 20242.01002.01501.97601.99601.996080,819
Feb 16, 20241.97802.03001.96002.03002.0300139,732
Feb 15, 20241.93001.97801.91401.97801.9780132,834
Feb 14, 20241.86401.93401.86401.91201.9120212,223
Feb 13, 20241.96201.97801.85401.85601.8560315,864
Feb 12, 20241.97601.98401.96001.96401.9640127,011
Feb 09, 20241.95001.97401.94401.97001.9700169,468
Feb 08, 20241.95801.98601.91801.95001.9500309,204
Feb 07, 20242.00002.00001.92001.95001.9500975,216
Feb 06, 20242.14002.20002.11502.20002.200063,284
Feb 05, 20242.14502.16502.11502.12002.1200102,717
Feb 02, 20242.21502.24002.14002.14502.1450138,969
Feb 01, 20242.24002.26002.21502.21502.215067,744
Jan 31, 20242.24002.27002.24002.25502.255091,058
Jan 30, 20242.25002.30002.23502.24002.240043,701
Jan 29, 20242.27502.28502.24502.24502.245079,353
Jan 26, 20242.23002.28502.22502.27502.275071,509
Jan 25, 20242.24002.25502.23002.23002.230075,384
Jan 24, 20242.20002.24502.20002.24002.240068,035
Jan 23, 20242.19002.21002.18502.19502.1950110,095
Jan 22, 20242.21502.22502.18002.18002.180080,092
Jan 19, 20242.25002.25502.20502.21002.210095,837
Jan 18, 20242.23502.26502.23502.25002.250086,325
Jan 17, 20242.28002.28002.24002.25502.255072,111
Jan 16, 20242.30002.31502.27502.28002.280079,025
Jan 15, 20242.32002.32002.30002.30002.300032,642
Jan 12, 20242.31002.35002.31002.33002.330063,573
Jan 11, 20242.31002.33002.29502.29502.295071,621
Jan 10, 20242.33002.33002.29502.31002.310045,595
Jan 09, 20242.33002.34502.31502.33002.330080,624
Jan 08, 20242.30002.33002.28002.33002.330093,011
Jan 05, 20242.32502.33002.28002.31002.310079,801
Jan 04, 20242.29502.34002.27002.32502.325085,138
Jan 03, 20242.34002.36002.26002.26502.2650151,011
Jan 02, 20242.29002.36002.29002.33002.3300186,479
Dec 29, 20232.25002.29002.23502.28002.2800157,383
Dec 28, 20232.24002.26502.21502.25502.255095,253
Dec 27, 20232.21002.26002.17502.24002.2400237,830
Dec 22, 20232.13502.21502.11502.20002.2000195,501
Dec 21, 20232.10002.15002.08002.13502.1350160,785
Dec 20, 20232.10002.12002.08002.10002.1000123,701
Dec 19, 20232.07502.12002.07502.10502.105098,757
Dec 18, 20232.10002.12502.06502.07502.0750107,672
Dec 15, 20232.10502.13502.09002.10002.1000141,657
Dec 14, 20232.01002.11002.01002.10502.1050249,268
Dec 13, 20232.01002.01501.97801.99801.9980175,717
Dec 12, 20232.05502.07001.99802.02002.0200147,112
Dec 11, 20232.08502.09502.05502.05502.0550203,976
Dec 08, 20232.10002.11002.08002.08502.085093,044
Dec 07, 20232.09002.10002.05002.09502.0950110,906
Dec 05, 20232.09502.11502.06502.08502.085076,198
Dec 04, 20232.11002.11502.07002.09502.0950102,143
Dec 01, 20232.13502.15502.10002.11502.115098,703
Nov 30, 20232.13002.14002.11502.13002.130051,304
Nov 29, 20232.13502.15502.12502.13002.1300164,208
Nov 28, 20232.14002.16002.11502.14002.140033,115
Nov 27, 20232.17502.17502.12502.13502.135043,331
Nov 24, 20232.17002.17502.12002.17502.175073,468
Nov 23, 20232.18502.18502.16002.17502.175041,388
Nov 22, 20232.13002.19002.12502.18502.1850163,212
Nov 21, 20232.18002.19002.13502.13502.135067,872
Nov 20, 20232.22502.23002.17502.18002.180099,538
Nov 17, 20232.22002.24502.20002.23002.230052,566
Nov 16, 20232.22002.22002.16002.20002.200054,594
Nov 15, 20232.19502.23002.19002.21002.210099,207
Nov 14, 20232.13502.19002.09502.19002.1900225,061
Nov 13, 20232.07502.12502.07502.12002.1200123,913
Nov 10, 20232.12502.13002.07502.07502.075048,312
Nov 09, 20232.07002.13002.06002.12502.125054,874
Nov 08, 20232.08002.09502.06002.07002.070092,573
Nov 07, 20232.10502.10502.07002.08502.085044,137
Nov 06, 20232.16002.17502.12002.12002.120064,406
Nov 03, 20232.08002.14502.08002.14502.1450104,220
Nov 02, 20231.97602.09501.97602.08002.0800112,480
Nov 01, 20231.98201.99801.94401.97201.972064,269
Oct 31, 20231.95001.99401.94001.98201.9820139,258
Oct 30, 20231.95001.99401.91801.92401.9240146,680
Oct 27, 20232.06502.06501.95001.96001.9600242,804
Oct 26, 20232.07502.07501.94602.06502.0650632,690
Oct 25, 20232.22002.22002.14502.16502.1650190,879
Oct 24, 20232.23002.25002.20002.23502.2350191,199
Oct 23, 20232.23002.25502.19002.23002.230084,724
Oct 20, 20232.30502.30502.23502.23502.235085,762
Oct 19, 20232.33002.34002.30002.30002.300091,450
Oct 18, 20232.31502.33002.30002.33002.330075,322
Oct 17, 20232.32002.36002.31002.32002.3200185,665
Oct 16, 20232.35002.36502.31002.33002.330087,941
Oct 13, 20232.35502.36502.33002.34002.3400103,842
Oct 12, 20232.35002.39502.35002.35502.355057,763
Oct 11, 20232.38002.38502.35002.35002.350044,945
Oct 10, 20232.35002.38502.34002.37502.375072,544
Oct 09, 20232.36002.36502.33002.34002.340082,461
Oct 06, 20232.38002.39502.36002.37002.370083,523
Oct 05, 20232.38002.40002.37002.38002.380080,173
Oct 04, 20232.37002.39502.36502.37002.370043,389
Oct 03, 20232.38002.43002.37002.37002.370064,639
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...