Mandatum Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 4.073 | 4.079 | 4.040 | 4.050 | 3.128 | 818,752 |
| 2024-05-24 | 4.090 | 4.099 | 4.042 | 4.064 | 3.139 | 1,879,354 |
| 2024-05-23 | 4.133 | 4.158 | 4.091 | 4.098 | 3.166 | 1,276,921 |
| 2024-05-22 | 4.105 | 4.163 | 4.097 | 4.133 | 3.193 | 1,093,886 |
| 2024-05-21 | 4.152 | 4.164 | 4.092 | 4.110 | 3.175 | 1,358,291 |
| 2024-05-20 | 4.110 | 4.178 | 4.107 | 4.152 | 3.207 | 1,593,145 |
| 2024-05-17 | 4.197 | 4.234 | 4.100 | 4.106 | 3.172 | 2,258,238 |
| 2024-05-16 | 4.190 | 4.305 | 4.181 | 4.181 | 3.230 | 3,716,985 |
| 2024-05-15 | 4.408 | 4.500 | 4.363 | 4.499 | 3.220 | 3,443,936 |
| 2024-05-14 | 4.499 | 4.510 | 4.338 | 4.382 | 3.137 | 4,282,822 |
| 2024-05-13 | 4.500 | 4.536 | 4.442 | 4.496 | 3.218 | 2,422,784 |
| 2024-05-10 | 4.415 | 4.507 | 4.370 | 4.485 | 3.210 | 2,789,827 |
| 2024-05-08 | 4.700 | 4.759 | 4.323 | 4.362 | 3.122 | 7,909,393 |
| 2024-05-07 | 4.560 | 4.636 | 4.519 | 4.610 | 3.300 | 3,443,239 |
| 2024-05-06 | 4.490 | 4.549 | 4.487 | 4.549 | 3.256 | 1,637,295 |
| 2024-05-03 | 4.406 | 4.477 | 4.392 | 4.477 | 3.205 | 1,435,446 |
| 2024-05-02 | 4.376 | 4.445 | 4.359 | 4.382 | 3.137 | 1,590,151 |
| 2024-04-30 | 4.484 | 4.516 | 4.330 | 4.352 | 3.115 | 2,877,103 |
| 2024-04-29 | 4.421 | 4.574 | 4.411 | 4.566 | 3.268 | 2,223,450 |
| 2024-04-26 | 4.380 | 4.438 | 4.380 | 4.400 | 3.150 | 1,314,218 |
| 2024-04-25 | 4.423 | 4.430 | 4.340 | 4.350 | 3.114 | 1,041,165 |
| 2024-04-24 | 4.440 | 4.469 | 4.395 | 4.421 | 3.165 | 1,040,465 |
| 2024-04-23 | 4.389 | 4.459 | 4.380 | 4.430 | 3.171 | 1,434,573 |
| 2024-04-22 | 4.380 | 4.414 | 4.344 | 4.368 | 3.127 | 1,438,925 |
| 2024-04-19 | 4.300 | 4.344 | 4.260 | 4.338 | 3.105 | 964,763 |
| 2024-04-18 | 4.299 | 4.318 | 4.275 | 4.302 | 3.079 | 1,375,621 |
| 2024-04-17 | 4.372 | 4.437 | 4.294 | 4.294 | 3.074 | 2,122,886 |
| 2024-04-16 | 4.445 | 4.480 | 4.356 | 4.372 | 3.129 | 1,938,470 |
| 2024-04-15 | 4.409 | 4.523 | 4.407 | 4.445 | 3.182 | 2,071,631 |
| 2024-04-12 | 4.361 | 4.443 | 4.353 | 4.391 | 3.143 | 1,417,822 |
| 2024-04-11 | 4.341 | 4.393 | 4.330 | 4.361 | 3.122 | 1,113,644 |
| 2024-04-10 | 4.300 | 4.365 | 4.276 | 4.341 | 3.107 | 1,576,165 |
| 2024-04-09 | 4.406 | 4.423 | 4.272 | 4.280 | 3.064 | 2,824,930 |
| 2024-04-08 | 4.340 | 4.463 | 4.307 | 4.406 | 3.154 | 2,766,784 |
| 2024-04-05 | 4.278 | 4.329 | 4.265 | 4.324 | 3.095 | 1,648,041 |
| 2024-04-04 | 4.264 | 4.302 | 4.246 | 4.273 | 3.059 | 1,864,108 |
| 2024-04-03 | 4.182 | 4.261 | 4.182 | 4.239 | 3.034 | 1,752,408 |
| 2024-04-02 | 4.150 | 4.234 | 4.143 | 4.176 | 2.989 | 1,753,233 |
| 2024-03-28 | 4.126 | 4.164 | 4.105 | 4.145 | 2.967 | 1,798,332 |
| 2024-03-27 | 4.157 | 4.186 | 4.118 | 4.120 | 2.949 | 1,405,662 |
| 2024-03-26 | 4.112 | 4.170 | 4.065 | 4.150 | 2.970 | 1,511,367 |
| 2024-03-25 | 4.083 | 4.112 | 4.043 | 4.112 | 2.943 | 960,943 |
| 2024-03-22 | 4.113 | 4.128 | 4.061 | 4.083 | 2.923 | 1,042,084 |
| 2024-03-21 | 4.100 | 4.148 | 4.095 | 4.100 | 2.935 | 1,769,587 |
| 2024-03-20 | 4.050 | 4.085 | 4.022 | 4.085 | 2.924 | 1,910,139 |
| 2024-03-19 | 4.034 | 4.079 | 4.021 | 4.046 | 2.896 | 1,616,598 |
| 2024-03-18 | 4.030 | 4.054 | 3.995 | 4.039 | 2.891 | 1,359,841 |
| 2024-03-15 | 4.000 | 4.040 | 3.987 | 4.011 | 2.871 | 7,910,755 |
| 2024-03-14 | 4.051 | 4.058 | 3.981 | 3.996 | 2.860 | 1,536,736 |
| 2024-03-13 | 4.150 | 4.154 | 4.041 | 4.044 | 2.895 | 1,265,799 |
| 2024-03-12 | 4.089 | 4.150 | 4.062 | 4.150 | 2.970 | 1,116,114 |
| 2024-03-11 | 4.030 | 4.102 | 4.010 | 4.089 | 2.927 | 1,514,792 |
| 2024-03-08 | 4.048 | 4.057 | 3.993 | 4.030 | 2.885 | 1,129,644 |
| 2024-03-07 | 4.007 | 4.059 | 3.986 | 4.041 | 2.892 | 812,649 |
| 2024-03-06 | 4.002 | 4.020 | 3.987 | 4.007 | 2.868 | 1,014,648 |
| 2024-03-05 | 3.999 | 4.002 | 3.963 | 4.002 | 2.865 | 831,168 |
| 2024-03-04 | 4.010 | 4.020 | 3.960 | 4.000 | 2.863 | 926,691 |
| 2024-03-01 | 4.060 | 4.074 | 4.003 | 4.010 | 2.870 | 828,493 |
| 2024-02-29 | 3.990 | 4.060 | 3.957 | 4.060 | 2.906 | 2,093,603 |
| 2024-02-28 | 3.980 | 4.005 | 3.949 | 3.990 | 2.856 | 1,041,342 |
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.