Australia markets closed

CapMan Oyj (0E1L.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.9353+0.0189 (+0.99%)
At close: 05:53PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.94401.94401.93531.93531.9353691
23 Apr 20241.92001.92601.91641.91641.91641,468
22 Apr 20241.91061.91201.91061.91201.91201,277
19 Apr 20241.90001.90001.90001.90001.900083
18 Apr 20241.90801.90801.90801.90801.9080187
17 Apr 20241.91001.91271.90961.90961.90961,019
16 Apr 20241.93001.93001.92001.92001.9200298
15 Apr 20241.95201.95801.95201.95801.9580582
12 Apr 20241.97652.00001.97652.00002.0000885
11 Apr 20241.99801.99801.99201.99201.99204,543
10 Apr 20242.02002.02001.99002.00972.00973,855
09 Apr 20241.99202.00001.99202.00002.00001,338
08 Apr 20241.99001.99601.98801.99601.99604,889
05 Apr 20241.99201.99941.98801.99941.99942,802
04 Apr 20241.97542.00501.97542.00502.0050632
03 Apr 20241.98201.98201.98201.98201.9820977
02 Apr 2024------
28 Mar 20241.91601.91601.91601.91601.91604,685
28 Mar 20240.06 Dividend
27 Mar 20241.96601.96601.96601.96601.9060837
26 Mar 20241.93201.93201.90601.90601.84782,570
25 Mar 20241.94801.94801.91201.91201.85367,774
22 Mar 20241.95001.95001.92801.92801.86921,317
21 Mar 20241.95801.95801.94401.94401.88472,642
20 Mar 20241.95001.95001.95001.95001.89051,055
19 Mar 20241.93801.94001.93201.94001.88081,122
18 Mar 20241.93601.93601.93601.93601.8769573
15 Mar 20241.94601.94601.93411.93411.8751231
14 Mar 20241.93601.93601.93601.93601.8769222
13 Mar 20241.93801.93801.91401.91401.85563,958
12 Mar 20241.94201.94201.92601.93201.87302,090
11 Mar 20241.95801.96211.95001.96211.90223,419
08 Mar 20241.96601.98801.96601.98801.92732,974
07 Mar 20241.98001.99601.97401.97401.91383,811
06 Mar 20241.97601.98601.97601.98601.92541,539
05 Mar 20241.93601.93601.93601.93601.8769453
04 Mar 20241.98401.98401.98211.98211.9216827
01 Mar 20241.94811.94811.94811.94811.888763
29 Feb 20241.95601.97801.95601.97801.91761,367
28 Feb 2024------
27 Feb 2024------
26 Feb 20241.95601.95601.95601.95601.89634
23 Feb 2024------
22 Feb 20241.98201.98201.98201.98201.921544
21 Feb 20241.98401.98401.98001.98001.91962,480
20 Feb 20241.97001.97801.96801.97801.91763,216
19 Feb 20241.98601.98601.98601.98601.9254514
16 Feb 20242.02992.02992.02992.02991.9679849
15 Feb 20241.95201.97201.95201.97201.91186,236
14 Feb 20241.91791.91791.91201.91201.85364,960
13 Feb 20241.85601.89341.85601.89341.8356417
12 Feb 20241.96201.98401.96201.96401.90411,608
09 Feb 2024------
08 Feb 20241.95001.95431.95001.95001.89056,011
07 Feb 20241.93401.94991.93401.94991.89045,798
06 Feb 20242.20012.20012.15002.15002.0844141
05 Feb 20242.11742.11742.11742.11742.0528689
02 Feb 2024------
01 Feb 2024------
31 Jan 20242.25492.25492.25492.25492.1861233
30 Jan 20242.23992.23992.23992.23992.1715179
29 Jan 20242.24512.24512.24512.24512.17661,361
26 Jan 20242.27512.27512.27512.27512.2057773
25 Jan 20242.23992.23992.23002.23002.161930
24 Jan 20242.22002.24012.22002.24002.1716964
23 Jan 2024------
22 Jan 20242.18002.18002.17992.17992.11346,287
19 Jan 20242.24502.24502.20992.20992.1424917
18 Jan 20242.25502.25502.24992.25002.18132,528
17 Jan 20242.26502.26502.25502.25502.1862568
16 Jan 20242.28502.28502.28002.28002.2104203
15 Jan 20242.31002.33502.30002.33502.2637618
12 Jan 20242.33502.33502.33002.33002.2589352
11 Jan 20242.30502.30502.29492.29492.2248700
10 Jan 20242.31002.31012.30502.30792.23751,284
09 Jan 20242.33002.33342.33002.33342.2622647
08 Jan 20242.29502.33012.29502.29992.22971,425
05 Jan 20242.28002.31002.28002.30992.2394629
04 Jan 20242.30502.32502.30502.31202.2415922
03 Jan 20242.28002.28502.26002.26502.195913,040
02 Jan 20242.32002.35002.32002.33012.25906,801
29 Dec 20232.26002.28002.26002.28002.21042,126
28 Dec 20232.23502.26502.23502.25492.18614,498
27 Dec 20232.20502.25002.18502.24012.17186,313
22 Dec 20232.16502.21502.16502.20002.132923,496
21 Dec 20232.10002.13072.10002.13072.06571,682
20 Dec 20232.10002.10502.09502.10002.03591,537
19 Dec 20232.10002.10152.08002.08002.01651,489
18 Dec 20232.07002.08002.07002.07502.011715,560
15 Dec 20232.10002.11502.10002.11502.05052,580
14 Dec 20232.08002.10512.08002.10512.04091,310
13 Dec 20231.99401.99801.99401.99801.93701,762
12 Dec 20232.02002.05502.02002.02001.95842,458
11 Dec 20232.07502.07502.05502.05501.99238,511
08 Dec 20232.09502.11002.08002.08502.021411,375
07 Dec 20232.07502.10002.05002.09002.026234,103
06 Dec 2023------
05 Dec 20232.11002.11002.08002.09912.035119,829
04 Dec 20232.11002.11002.08002.09502.031112,959
01 Dec 20232.15002.15002.11002.11502.05058,588
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...