Mandatum Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.960 | 3.979 | 3.935 | 3.978 | 2.847 | 840,545 |
| 2024-02-26 | 3.950 | 3.967 | 3.917 | 3.957 | 2.832 | 1,223,191 |
| 2024-02-23 | 4.048 | 4.050 | 3.966 | 3.982 | 2.850 | 948,244 |
| 2024-02-22 | 4.007 | 4.033 | 4.000 | 4.029 | 2.884 | 849,947 |
| 2024-02-21 | 4.000 | 4.008 | 3.968 | 4.002 | 2.864 | 1,063,136 |
| 2024-02-20 | 4.009 | 4.019 | 3.969 | 4.000 | 2.863 | 1,259,911 |
| 2024-02-19 | 4.019 | 4.079 | 4.009 | 4.009 | 2.870 | 2,430,248 |
| 2024-02-16 | 4.040 | 4.127 | 4.040 | 4.107 | 2.940 | 1,668,495 |
| 2024-02-15 | 4.005 | 4.049 | 3.959 | 4.024 | 2.880 | 35,138,363 |
| 2024-02-14 | 3.928 | 4.019 | 3.920 | 4.002 | 2.865 | 3,951,361 |
| 2024-02-13 | 4.131 | 4.146 | 3.829 | 3.842 | 2.750 | 8,307,961 |
| 2024-02-12 | 4.131 | 4.150 | 4.103 | 4.125 | 2.952 | 1,485,671 |
| 2024-02-09 | 4.090 | 4.143 | 4.090 | 4.126 | 2.953 | 1,597,038 |
| 2024-02-08 | 4.055 | 4.097 | 4.051 | 4.085 | 2.924 | 925,959 |
| 2024-02-07 | 4.092 | 4.107 | 4.044 | 4.055 | 2.903 | 1,421,656 |
| 2024-02-06 | 4.040 | 4.094 | 3.992 | 4.087 | 2.925 | 1,546,751 |
| 2024-02-05 | 4.121 | 4.130 | 4.036 | 4.040 | 2.892 | 2,010,137 |
| 2024-02-02 | 4.137 | 4.156 | 4.093 | 4.121 | 2.949 | 1,290,426 |
| 2024-02-01 | 4.177 | 4.181 | 4.024 | 4.119 | 2.948 | 3,308,227 |
| 2024-01-31 | 4.209 | 4.270 | 4.204 | 4.204 | 3.009 | 2,796,824 |
| 2024-01-30 | 4.240 | 4.287 | 4.201 | 4.209 | 3.013 | 1,293,493 |
| 2024-01-29 | 4.251 | 4.268 | 4.208 | 4.240 | 3.035 | 1,011,364 |
| 2024-01-26 | 4.265 | 4.286 | 4.234 | 4.249 | 3.041 | 868,701 |
| 2024-01-25 | 4.265 | 4.345 | 4.260 | 4.265 | 3.053 | 1,524,805 |
| 2024-01-24 | 4.143 | 4.224 | 4.129 | 4.217 | 3.018 | 1,345,189 |
| 2024-01-23 | 4.201 | 4.239 | 4.112 | 4.119 | 2.948 | 1,318,248 |
| 2024-01-22 | 4.100 | 4.238 | 4.100 | 4.200 | 3.006 | 1,592,069 |
| 2024-01-19 | 4.112 | 4.150 | 4.084 | 4.090 | 2.928 | 759,626 |
| 2024-01-18 | 4.123 | 4.125 | 4.075 | 4.107 | 2.940 | 926,858 |
| 2024-01-17 | 4.129 | 4.132 | 4.062 | 4.119 | 2.948 | 1,437,863 |
| 2024-01-16 | 4.155 | 4.161 | 4.115 | 4.129 | 2.955 | 1,122,389 |
| 2024-01-15 | 4.155 | 4.173 | 4.136 | 4.153 | 2.973 | 743,339 |
| 2024-01-12 | 4.130 | 4.163 | 4.128 | 4.150 | 2.971 | 861,960 |
| 2024-01-11 | 4.228 | 4.243 | 4.115 | 4.117 | 2.947 | 1,867,229 |
| 2024-01-10 | 4.158 | 4.250 | 4.136 | 4.200 | 3.006 | 1,378,278 |
| 2024-01-09 | 4.142 | 4.175 | 4.140 | 4.158 | 2.976 | 1,484,912 |
| 2024-01-08 | 4.100 | 4.138 | 4.070 | 4.122 | 2.951 | 1,483,028 |
| 2024-01-05 | 4.110 | 4.112 | 4.067 | 4.095 | 2.931 | 2,284,581 |
| 2024-01-04 | 4.124 | 4.160 | 4.087 | 4.102 | 2.936 | 2,252,500 |
| 2024-01-03 | 4.220 | 4.231 | 4.095 | 4.119 | 2.948 | 2,602,948 |
| 2024-01-02 | 4.099 | 4.243 | 4.099 | 4.214 | 3.016 | 3,447,452 |
| 2023-12-29 | 4.070 | 4.116 | 4.058 | 4.070 | 2.913 | 1,623,390 |
| 2023-12-28 | 4.040 | 4.088 | 4.035 | 4.054 | 2.902 | 1,197,278 |
| 2023-12-27 | 4.003 | 4.060 | 3.992 | 4.029 | 2.884 | 1,480,598 |
| 2023-12-22 | 3.959 | 4.014 | 3.959 | 4.003 | 2.865 | 1,362,172 |
| 2023-12-21 | 3.890 | 3.994 | 3.876 | 3.959 | 2.834 | 2,275,188 |
| 2023-12-20 | 3.870 | 3.924 | 3.853 | 3.906 | 2.796 | 1,649,569 |
| 2023-12-19 | 3.811 | 3.913 | 3.811 | 3.867 | 2.768 | 3,065,711 |
| 2023-12-18 | 3.808 | 3.849 | 3.788 | 3.811 | 2.728 | 2,397,596 |
| 2023-12-15 | 3.900 | 3.950 | 3.783 | 3.783 | 2.708 | 6,000,957 |
| 2023-12-14 | 3.850 | 3.912 | 3.813 | 3.895 | 2.788 | 2,805,582 |
| 2023-12-13 | 3.844 | 3.856 | 3.795 | 3.820 | 2.734 | 1,663,859 |
| 2023-12-12 | 3.945 | 3.965 | 3.823 | 3.843 | 2.750 | 2,447,493 |
| 2023-12-11 | 3.949 | 3.965 | 3.921 | 3.945 | 2.823 | 1,097,322 |
| 2023-12-08 | 3.868 | 3.964 | 3.847 | 3.947 | 2.825 | 1,798,472 |
| 2023-12-07 | 3.800 | 3.877 | 3.776 | 3.852 | 2.757 | 2,899,684 |
| 2023-12-05 | 3.915 | 3.926 | 3.846 | 3.862 | 2.764 | 2,645,227 |
| 2023-12-04 | 3.974 | 4.010 | 3.901 | 3.902 | 2.793 | 3,044,742 |
| 2023-12-01 | 3.949 | 3.980 | 3.895 | 3.963 | 2.837 | 1,457,272 |
| 2023-11-30 | 3.892 | 3.932 | 3.843 | 3.931 | 2.814 | 5,288,382 |
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.