CapMan Oyj (HEL:CAPMAN)
Finland
· Delayed Price · Currency is EUR 1.900
+0.018 (0.96%)
At close: Dec 5, 2025
CapMan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | - | 0.64% | 34,194 |
| 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% | 87,351 |
| 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 |
| Oct 10, 2025 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 132,749 |
| Oct 9, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | 0.22% | 106,463 |
| Oct 8, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | 0.33% | 107,236 |
| Oct 7, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 97,167 |
| Oct 6, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.11% | 93,435 |
| Oct 3, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.99% | 112,733 |
| Oct 2, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | - | 108,720 |
| Oct 1, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.98% | 84,272 |
| Sep 30, 2025 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | 0.22% | 110,972 |
| Sep 29, 2025 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | 2.91% | 106,730 |