Mandatum Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.332 | 4.358 | 4.276 | 4.285 | 3.310 | 573,804 |
| 2024-08-19 | 4.273 | 4.328 | 4.273 | 4.316 | 3.334 | 499,420 |
| 2024-08-16 | 4.330 | 4.354 | 4.266 | 4.270 | 3.298 | 631,606 |
| 2024-08-15 | 4.370 | 4.382 | 4.307 | 4.330 | 3.345 | 644,019 |
| 2024-08-14 | 4.340 | 4.373 | 4.253 | 4.367 | 3.373 | 1,280,668 |
| 2024-08-13 | 4.226 | 4.431 | 4.219 | 4.404 | 3.402 | 2,816,189 |
| 2024-08-12 | 4.220 | 4.284 | 4.215 | 4.220 | 3.260 | 896,005 |
| 2024-08-09 | 4.174 | 4.220 | 4.174 | 4.220 | 3.260 | 533,918 |
| 2024-08-08 | 4.145 | 4.187 | 4.112 | 4.165 | 3.217 | 272,377 |
| 2024-08-07 | 4.118 | 4.176 | 4.104 | 4.168 | 3.220 | 734,721 |
| 2024-08-06 | 4.078 | 4.126 | 4.056 | 4.096 | 3.164 | 721,328 |
| 2024-08-05 | 4.045 | 4.083 | 3.956 | 4.030 | 3.113 | 2,165,831 |
| 2024-08-02 | 4.222 | 4.224 | 4.152 | 4.152 | 3.207 | 587,312 |
| 2024-08-01 | 4.281 | 4.329 | 4.220 | 4.226 | 3.264 | 832,988 |
| 2024-07-31 | 4.281 | 4.308 | 4.262 | 4.281 | 3.307 | 718,715 |
| 2024-07-30 | 4.240 | 4.305 | 4.221 | 4.281 | 3.307 | 453,732 |
| 2024-07-29 | 4.262 | 4.304 | 4.244 | 4.244 | 3.278 | 517,435 |
| 2024-07-26 | 4.180 | 4.279 | 4.180 | 4.258 | 3.289 | 975,085 |
| 2024-07-25 | 4.110 | 4.195 | 4.100 | 4.195 | 3.240 | 554,406 |
| 2024-07-24 | 4.167 | 4.191 | 4.121 | 4.160 | 3.213 | 324,748 |
| 2024-07-23 | 4.177 | 4.201 | 4.163 | 4.167 | 3.219 | 297,253 |
| 2024-07-22 | 4.133 | 4.210 | 4.116 | 4.177 | 3.227 | 654,810 |
| 2024-07-19 | 4.146 | 4.146 | 4.100 | 4.133 | 3.193 | 344,491 |
| 2024-07-18 | 4.101 | 4.150 | 4.072 | 4.146 | 3.203 | 415,201 |
| 2024-07-17 | 4.080 | 4.105 | 4.061 | 4.101 | 3.168 | 703,993 |
| 2024-07-16 | 4.095 | 4.115 | 4.076 | 4.084 | 3.155 | 367,634 |
| 2024-07-15 | 4.102 | 4.110 | 4.072 | 4.095 | 3.163 | 548,234 |
| 2024-07-12 | 4.092 | 4.117 | 4.063 | 4.103 | 3.169 | 546,222 |
| 2024-07-11 | 4.073 | 4.117 | 4.061 | 4.094 | 3.162 | 680,027 |
| 2024-07-10 | 4.050 | 4.090 | 4.017 | 4.070 | 3.144 | 956,463 |
| 2024-07-09 | 4.127 | 4.127 | 4.024 | 4.055 | 3.132 | 919,887 |
| 2024-07-08 | 4.136 | 4.141 | 4.092 | 4.127 | 3.188 | 551,219 |
| 2024-07-05 | 4.153 | 4.180 | 4.116 | 4.136 | 3.195 | 644,546 |
| 2024-07-04 | 4.180 | 4.198 | 4.140 | 4.153 | 3.208 | 423,624 |
| 2024-07-03 | 4.185 | 4.186 | 4.153 | 4.173 | 3.223 | 495,123 |
| 2024-07-02 | 4.225 | 4.225 | 4.170 | 4.185 | 3.233 | 509,486 |
| 2024-07-01 | 4.196 | 4.247 | 4.182 | 4.227 | 3.265 | 653,264 |
| 2024-06-28 | 4.220 | 4.223 | 4.171 | 4.178 | 3.227 | 729,887 |
| 2024-06-27 | 4.208 | 4.224 | 4.180 | 4.222 | 3.261 | 648,943 |
| 2024-06-26 | 4.231 | 4.257 | 4.190 | 4.208 | 3.251 | 588,315 |
| 2024-06-25 | 4.250 | 4.281 | 4.229 | 4.229 | 3.267 | 595,269 |
| 2024-06-24 | 4.222 | 4.297 | 4.222 | 4.297 | 3.319 | 1,243,293 |
| 2024-06-20 | 4.175 | 4.287 | 4.165 | 4.279 | 3.305 | 2,494,774 |
| 2024-06-19 | 4.164 | 4.192 | 4.140 | 4.175 | 3.225 | 890,629 |
| 2024-06-18 | 4.150 | 4.164 | 4.135 | 4.164 | 3.217 | 752,201 |
| 2024-06-17 | 4.154 | 4.162 | 4.111 | 4.146 | 3.203 | 767,504 |
| 2024-06-14 | 4.219 | 4.228 | 4.111 | 4.154 | 3.209 | 1,249,447 |
| 2024-06-13 | 4.220 | 4.225 | 4.171 | 4.219 | 3.259 | 1,016,313 |
| 2024-06-12 | 4.247 | 4.261 | 4.203 | 4.220 | 3.260 | 951,374 |
| 2024-06-11 | 4.280 | 4.313 | 4.221 | 4.239 | 3.274 | 2,226,983 |
| 2024-06-10 | 4.200 | 4.289 | 4.189 | 4.280 | 3.306 | 2,482,868 |
| 2024-06-07 | 4.172 | 4.211 | 4.147 | 4.200 | 3.244 | 1,595,465 |
| 2024-06-06 | 4.170 | 4.172 | 4.099 | 4.172 | 3.223 | 797,981 |
| 2024-06-05 | 4.065 | 4.174 | 4.061 | 4.172 | 3.223 | 1,716,925 |
| 2024-06-04 | 4.125 | 4.140 | 4.061 | 4.061 | 3.137 | 1,557,037 |
| 2024-06-03 | 4.150 | 4.175 | 4.100 | 4.122 | 3.184 | 1,090,306 |
| 2024-05-31 | 3.997 | 4.157 | 3.997 | 4.133 | 3.193 | 2,445,910 |
| 2024-05-30 | 4.009 | 4.036 | 3.980 | 3.995 | 3.086 | 1,527,187 |
| 2024-05-29 | 4.042 | 4.046 | 4.008 | 4.022 | 3.107 | 1,169,176 |
| 2024-05-28 | 4.052 | 4.095 | 4.040 | 4.053 | 3.131 | 1,049,388 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.8500 EUR |
| 2025-05-16 | 0.6600 EUR |
| 2024-05-16 | 0.3300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.