CapMan Oyj - 0E1L.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.88	1.87	1.87	1.88	1.87	1,621
August 15, 2025	1.89	1.89	1.89	1.89	1.89	1,402
August 14, 2025	1.9	1.88	1.88	1.9	1.88	2,042
August 13, 2025	1.89	1.88	1.88	1.89	1.88	26,926
August 12, 2025	1.88	1.87	1.87	1.88	1.85	15,061
August 11, 2025	1.89	1.88	1.88	1.89	1.87	5,064
August 08, 2025	1.89	1.89	1.89	1.9	1.89	3,368
August 07, 2025	1.88	1.86	1.86	1.89	1.85	2,682
August 06, 2025	1.98	1.94	1.94	1.98	1.94	1,257
August 05, 2025	1.96	1.97	1.97	1.98	1.96	9,560
August 04, 2025	1.94	1.94	1.94	1.95	1.94	19,873
August 01, 2025	1.93	1.92	1.92	1.93	1.92	6,767
July 31, 2025	1.96	1.94	1.94	1.96	1.93	2,876
July 30, 2025	1.96	1.96	1.96	1.96	1.96	2,418
July 29, 2025	1.99	1.99	1.99	1.99	1.99	4,551
July 28, 2025	1.97	1.94	1.94	1.97	1.94	14,065
July 25, 2025	1.92	1.94	1.94	1.95	1.92	24,182
July 24, 2025	1.87	1.92	1.92	1.93	1.87	12,620
July 23, 2025	1.88	1.88	1.88	1.89	1.88	1,529
July 22, 2025	1.91	1.89	1.89	1.91	1.89	20,547
July 21, 2025	1.89	1.9	1.9	1.91	1.89	11,677
July 18, 2025	1.87	1.9	1.9	1.91	1.87	9,087
July 17, 2025	1.85	1.85	1.85	1.85	1.85	11,092
July 16, 2025	1.86	1.85	1.85	1.86	1.85	3,002
July 15, 2025	1.86	1.85	1.85	1.86	1.85	847
July 14, 2025	1.89	1.87	1.87	1.89	1.87	59,812
July 11, 2025	1.92	1.91	1.91	1.92	1.91	5,441
July 10, 2025	1.93	1.93	1.93	1.93	1.93	2,000
July 08, 2025	1.93	1.93	1.93	1.93	1.93	10
July 07, 2025	1.92	1.92	1.92	1.92	1.92	10,200
July 04, 2025	1.94	1.93	1.93	1.94	1.93	2,408
July 03, 2025	1.9	1.95	1.95	1.95	1.9	8,035
July 02, 2025	1.9	1.9	1.9	1.9	1.9	14,776
July 01, 2025	1.87	1.88	1.88	1.88	1.87	3,660
June 30, 2025	1.87	1.88	1.88	1.88	1.87	7,911
June 27, 2025	1.85	1.87	1.87	1.87	1.85	24,353
June 26, 2025	1.85	1.84	1.84	1.85	1.84	865
June 25, 2025	1.85	1.84	1.84	1.85	1.84	1,570
June 24, 2025	1.85	1.85	1.85	1.86	1.85	4,986
June 23, 2025	1.82	1.85	1.85	1.85	1.82	14,586
June 19, 2025	1.85	1.85	1.85	1.86	1.85	23,077
June 18, 2025	1.83	1.83	1.83	1.83	1.83	12,316
June 17, 2025	1.84	1.84	1.84	1.84	1.83	2,949
June 16, 2025	1.82	1.84	1.84	1.84	1.82	7,712
June 13, 2025	1.83	1.82	1.82	1.83	1.82	2,834
June 12, 2025	1.85	1.83	1.83	1.85	1.83	2,800
June 11, 2025	1.85	1.86	1.86	1.86	1.85	140
June 10, 2025	1.86	1.86	1.86	1.86	1.85	2,700
June 09, 2025	1.86	1.85	1.85	1.86	1.85	4,776
June 06, 2025	1.86	1.86	1.86	1.86	1.86	1,700
June 05, 2025	1.88	1.86	1.86	1.88	1.86	9,830
June 04, 2025	1.88	1.87	1.87	1.88	1.87	3,019
June 03, 2025	1.91	1.87	1.87	1.91	1.87	2,435
June 02, 2025	1.93	1.92	1.92	1.93	1.91	15,822
May 30, 2025	1.91	1.92	1.92	1.93	1.91	29,412
May 28, 2025	1.91	1.92	1.92	1.92	1.91	27,420
May 27, 2025	1.86	1.9	1.9	1.9	1.86	18,415
May 26, 2025	1.84	1.85	1.85	1.85	1.84	10,735
May 23, 2025	1.86	1.82	1.82	1.86	1.82	11,890
May 22, 2025	1.86	1.85	1.85	1.86	1.85	13,325

CapMan Oyj (0E1L.L) LSE