Mandatum Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 3.875 | 3.930 | 3.863 | 3.886 | 2.781 | 1,352,895 |
| 2023-11-28 | 3.805 | 3.888 | 3.763 | 3.870 | 2.770 | 2,382,161 |
| 2023-11-27 | 3.812 | 3.849 | 3.781 | 3.805 | 2.723 | 1,819,657 |
| 2023-11-24 | 3.945 | 3.957 | 3.775 | 3.790 | 2.713 | 2,710,460 |
| 2023-11-23 | 3.920 | 3.948 | 3.885 | 3.938 | 2.819 | 1,074,485 |
| 2023-11-22 | 4.000 | 4.035 | 3.891 | 3.905 | 2.795 | 2,075,094 |
| 2023-11-21 | 4.036 | 4.083 | 3.964 | 3.979 | 2.848 | 1,977,675 |
| 2023-11-20 | 3.980 | 4.050 | 3.931 | 4.036 | 2.889 | 2,518,637 |
| 2023-11-17 | 3.847 | 3.990 | 3.834 | 3.975 | 2.845 | 2,849,255 |
| 2023-11-16 | 3.800 | 3.866 | 3.785 | 3.827 | 2.739 | 2,439,638 |
| 2023-11-15 | 3.791 | 3.830 | 3.742 | 3.809 | 2.726 | 2,252,586 |
| 2023-11-14 | 3.641 | 3.790 | 3.633 | 3.790 | 2.713 | 2,523,804 |
| 2023-11-13 | 3.640 | 3.674 | 3.635 | 3.641 | 2.606 | 1,407,684 |
| 2023-11-10 | 3.660 | 3.678 | 3.626 | 3.633 | 2.601 | 1,996,220 |
| 2023-11-09 | 3.623 | 3.695 | 3.554 | 3.660 | 2.620 | 2,464,645 |
| 2023-11-08 | 3.790 | 3.808 | 3.593 | 3.623 | 2.593 | 4,488,557 |
| 2023-11-07 | 3.778 | 3.780 | 3.672 | 3.696 | 2.646 | 2,871,825 |
| 2023-11-06 | 3.730 | 3.790 | 3.720 | 3.760 | 2.691 | 1,654,361 |
| 2023-11-03 | 3.726 | 3.747 | 3.717 | 3.730 | 2.670 | 1,488,813 |
| 2023-11-02 | 3.639 | 3.746 | 3.617 | 3.726 | 2.667 | 2,631,285 |
| 2023-11-01 | 3.656 | 3.671 | 3.614 | 3.630 | 2.598 | 2,235,617 |
| 2023-10-31 | 3.596 | 3.663 | 3.581 | 3.652 | 2.614 | 1,892,926 |
| 2023-10-30 | 3.632 | 3.683 | 3.582 | 3.599 | 2.576 | 3,019,163 |
| 2023-10-27 | 3.698 | 3.728 | 3.650 | 3.666 | 2.624 | 1,885,543 |
| 2023-10-26 | 3.639 | 3.684 | 3.595 | 3.666 | 2.624 | 2,091,490 |
| 2023-10-25 | 3.700 | 3.709 | 3.643 | 3.681 | 2.635 | 2,580,376 |
| 2023-10-24 | 3.675 | 3.715 | 3.655 | 3.700 | 2.648 | 2,603,839 |
| 2023-10-23 | 3.700 | 3.717 | 3.646 | 3.674 | 2.630 | 2,493,014 |
| 2023-10-20 | 3.700 | 3.731 | 3.660 | 3.671 | 2.628 | 3,267,538 |
| 2023-10-19 | 3.816 | 3.825 | 3.696 | 3.740 | 2.677 | 2,243,575 |
| 2023-10-18 | 3.842 | 3.896 | 3.830 | 3.835 | 2.745 | 3,131,897 |
| 2023-10-17 | 3.903 | 3.929 | 3.802 | 3.887 | 2.782 | 2,773,869 |
| 2023-10-16 | 3.936 | 4.018 | 3.880 | 3.901 | 2.792 | 4,418,355 |
| 2023-10-13 | 3.849 | 4.022 | 3.768 | 3.920 | 2.806 | 8,828,760 |
| 2023-10-12 | 3.758 | 3.817 | 3.652 | 3.817 | 2.732 | 18,821,118 |
| 2023-10-11 | 3.500 | 3.726 | 3.480 | 3.700 | 2.648 | 7,330,171 |
| 2023-10-10 | 3.425 | 3.462 | 3.410 | 3.461 | 2.477 | 4,971,217 |
| 2023-10-09 | 3.350 | 3.450 | 3.332 | 3.392 | 2.428 | 7,377,648 |
| 2023-10-06 | 3.370 | 3.409 | 3.311 | 3.332 | 2.385 | 11,936,829 |
| 2023-10-05 | 3.371 | 3.450 | 3.330 | 3.330 | 2.384 | 13,868,125 |
| 2023-10-04 | 3.311 | 3.500 | 3.300 | 3.340 | 2.391 | 24,629,460 |
| 2023-10-03 | 3.669 | 3.711 | 3.284 | 3.284 | 2.351 | 40,720,259 |
| 2023-10-02 | 3.700 | 3.899 | 3.481 | 3.669 | 2.626 | 61,800,286 |
← NewerPage 13 of 13 · 763 trading days
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.