CAPMAN.HE - CapMan Oyj

Helsinki - Helsinki Real Time Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20232.56002.59002.56002.58502.585050,981
May 25, 20232.62502.62502.56002.56002.560070,444
May 24, 20232.60002.61002.58502.58502.585056,614
May 23, 20232.64002.65002.60002.60002.600043,558
May 22, 20232.63502.65502.62002.64002.640054,284
May 19, 20232.66002.67002.62502.63002.630057,617
May 17, 20232.64502.65002.61502.65002.650038,614
May 16, 20232.70502.70502.64002.65002.650027,727
May 15, 20232.68502.70002.67002.69002.690044,969
May 12, 20232.69502.70502.67502.68502.685025,697
May 11, 20232.65002.70002.65002.69502.695045,488
May 10, 20232.66502.66502.64002.65002.650041,865
May 09, 20232.71002.71002.64502.64502.645057,377
May 08, 20232.72502.72502.70002.70502.7050141,264
May 05, 20232.68502.72502.65502.72502.7250102,390
May 04, 20232.70502.70502.65502.67502.675081,634
May 03, 20232.62502.70502.61502.70502.705084,346
May 02, 20232.60502.64502.55002.62502.6250260,268
Apr 28, 20232.73002.75002.58002.59002.5900845,799
Apr 27, 20232.83502.88002.81502.85502.855060,212
Apr 26, 20232.85002.85002.80502.82502.825043,172
Apr 25, 20232.84002.86002.79002.83502.835061,404
Apr 24, 20232.78002.86502.77502.86502.865046,652
Apr 21, 20232.83002.83502.78002.78002.780037,242
Apr 20, 20232.85002.85502.81502.82502.825045,514
Apr 19, 20232.87502.87502.83502.85002.850044,926
Apr 18, 20232.84002.88002.83002.87002.870065,345
Apr 17, 20232.86502.89002.82502.85002.850036,636
Apr 14, 20232.79502.86502.78002.86502.8650344,654
Apr 13, 20232.83002.83002.79002.79502.795069,901
Apr 12, 20232.83502.84002.80502.83002.830038,880
Apr 11, 20232.82002.85502.82002.83502.835063,146
Apr 06, 20232.79002.83002.79002.81502.815034,769
Apr 05, 20232.82002.83002.78002.79002.790059,100
Apr 04, 20232.81502.86502.80502.80502.805058,624
Apr 03, 20232.79502.83002.78002.80002.800055,218
Mar 31, 20232.76002.80002.72502.79002.790068,012
Mar 30, 20232.75002.79502.74002.76002.760055,792
Mar 29, 20232.74002.75002.72002.72502.725020,605
Mar 28, 20232.77502.77502.70502.71502.715026,839
Mar 27, 20232.78502.78502.70502.70502.705044,322
Mar 24, 20232.73002.74002.69002.71002.710079,167
Mar 23, 20232.74002.74002.67502.70502.705046,467
Mar 22, 20232.80002.80502.74002.74002.740040,408
Mar 21, 20232.81502.82502.78002.80002.800051,492
Mar 20, 20232.75002.75502.66502.73502.735065,080
Mar 17, 20232.77002.80002.71002.78002.7800104,435
Mar 16, 20232.80002.81002.72502.77502.7750129,544
Mar 16, 20230.09 Dividend
Mar 15, 20232.94002.96002.82502.84502.7550163,918
Mar 14, 20232.88502.95002.85502.93002.837384,706
Mar 13, 20232.94002.96502.85002.89502.8034184,293
Mar 10, 20232.96502.96502.90502.94002.8470137,386
Mar 09, 20232.99502.99502.94502.98502.8906113,851
Mar 08, 20233.02003.02502.97002.99502.9003118,703
Mar 07, 20233.06003.07503.02003.03002.934156,814
Mar 06, 20233.04003.08503.03003.05502.958465,251
Mar 03, 20233.01503.05003.01503.04002.943838,876
Mar 02, 20233.03503.04003.01003.01502.919641,698
Mar 01, 20233.02503.04003.00503.02002.924539,114
Feb 28, 20233.01503.05003.00003.02002.924572,698
Feb 27, 20232.99003.02502.99003.01502.919670,156
Feb 24, 20233.01503.02002.97502.98502.890677,954
Feb 23, 20232.98503.04002.98503.01502.919690,063
Feb 22, 20233.02003.02002.97502.99502.900349,690
Feb 21, 20233.02503.04002.99502.99502.900376,194
Feb 20, 20233.00003.04002.99503.02002.924599,689
Feb 17, 20232.93503.01502.93502.99002.895491,789
Feb 16, 20233.00003.00002.94002.98502.890683,472
Feb 15, 20232.96002.99002.93502.99002.895466,613
Feb 14, 20232.96502.98002.94002.95002.856765,122
Feb 13, 20232.94502.99002.94502.96002.8664159,557
Feb 10, 20232.95002.96002.92502.94502.8518102,734
Feb 09, 20232.94502.95002.93002.94002.8470201,189
Feb 08, 20232.92002.93502.89002.93002.837334,335
Feb 07, 20232.95002.95002.89502.90002.808369,672
Feb 06, 20232.95002.95002.85002.89502.8034144,824
Feb 03, 20232.89002.95002.89002.92502.8325138,650
Feb 02, 20232.85002.90002.84502.89002.7986229,345
Feb 01, 20232.81002.89002.77502.84502.7550178,838
Jan 31, 20232.80502.81002.77502.79502.706655,795
Jan 30, 20232.82502.83002.78502.80502.716398,354
Jan 27, 20232.82002.84002.81002.82502.735674,180
Jan 26, 20232.79002.84002.78002.82002.730846,658
Jan 25, 20232.85002.85002.78002.78002.692166,921
Jan 24, 20232.84002.86002.82002.85002.759855,071
Jan 23, 20232.80002.84502.79502.84002.750266,796
Jan 20, 20232.77502.81502.77002.79502.706648,883
Jan 19, 20232.79502.81002.76002.76502.677543,757
Jan 18, 20232.78502.82002.75502.81502.725930,376
Jan 17, 20232.80002.80502.76502.78502.696931,674
Jan 16, 20232.81502.84002.78502.80502.716352,758
Jan 13, 20232.80502.82002.78502.81502.725943,230
Jan 12, 20232.76002.81502.75002.80002.7114122,929
Jan 11, 20232.73502.76502.72502.75502.667840,410
Jan 10, 20232.73002.76002.71502.73502.648572,607
Jan 09, 20232.74002.76502.72502.73002.6436112,207
Jan 05, 20232.72002.72502.70502.72002.634037,571
Jan 04, 20232.72002.73002.70002.71502.629154,528
Jan 03, 20232.76002.78002.70002.71502.629169,513
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...