Mandatum Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.565 | 5.645 | 5.560 | 5.585 | 5.585 | 818,061 |
| 2026-07-23 | 5.635 | 5.660 | 5.565 | 5.565 | 5.565 | 594,286 |
| 2026-07-22 | 5.610 | 5.690 | 5.585 | 5.635 | 5.635 | 873,456 |
| 2026-07-21 | 5.580 | 5.620 | 5.555 | 5.590 | 5.590 | 1,259,157 |
| 2026-07-20 | 5.515 | 5.595 | 5.495 | 5.575 | 5.575 | 960,566 |
| 2026-07-17 | 5.475 | 5.520 | 5.455 | 5.510 | 5.510 | 1,105,482 |
| 2026-07-16 | 5.535 | 5.535 | 5.445 | 5.475 | 5.475 | 1,317,892 |
| 2026-07-15 | 5.500 | 5.555 | 5.460 | 5.535 | 5.535 | 1,039,009 |
| 2026-07-14 | 5.455 | 5.510 | 5.400 | 5.490 | 5.490 | 883,966 |
| 2026-07-13 | 5.475 | 5.480 | 5.415 | 5.455 | 5.455 | 622,415 |
| 2026-07-10 | 5.480 | 5.520 | 5.455 | 5.475 | 5.475 | 708,657 |
| 2026-07-09 | 5.450 | 5.480 | 5.415 | 5.470 | 5.470 | 1,505,796 |
| 2026-07-08 | 5.435 | 5.465 | 5.355 | 5.435 | 5.435 | 1,249,759 |
| 2026-07-07 | 5.470 | 5.520 | 5.460 | 5.490 | 5.490 | 845,551 |
| 2026-07-06 | 5.530 | 5.550 | 5.450 | 5.460 | 5.460 | 609,286 |
| 2026-07-03 | 5.515 | 5.545 | 5.495 | 5.530 | 5.530 | 579,274 |
| 2026-07-02 | 5.450 | 5.525 | 5.450 | 5.510 | 5.510 | 962,489 |
| 2026-07-01 | 5.500 | 5.505 | 5.425 | 5.445 | 5.445 | 747,453 |
| 2026-06-30 | 5.450 | 5.495 | 5.445 | 5.490 | 5.490 | 714,533 |
| 2026-06-29 | 5.410 | 5.445 | 5.400 | 5.425 | 5.425 | 811,360 |
| 2026-06-26 | 5.400 | 5.410 | 5.360 | 5.410 | 5.410 | 1,041,522 |
| 2026-06-25 | 5.425 | 5.460 | 5.400 | 5.400 | 5.400 | 734,612 |
| 2026-06-24 | 5.505 | 5.510 | 5.420 | 5.420 | 5.420 | 626,247 |
| 2026-06-23 | 5.480 | 5.525 | 5.425 | 5.505 | 5.505 | 1,093,285 |
| 2026-06-22 | 5.445 | 5.495 | 5.430 | 5.495 | 5.495 | 1,036,215 |
| 2026-06-18 | 5.515 | 5.540 | 5.435 | 5.435 | 5.435 | 2,539,875 |
| 2026-06-17 | 5.500 | 5.515 | 5.430 | 5.515 | 5.515 | 1,155,225 |
| 2026-06-16 | 5.520 | 5.535 | 5.460 | 5.505 | 5.505 | 1,732,895 |
| 2026-06-15 | 5.535 | 5.560 | 5.460 | 5.520 | 5.520 | 1,387,067 |
| 2026-06-12 | 5.450 | 5.500 | 5.440 | 5.485 | 5.485 | 1,241,830 |
| 2026-06-11 | 5.435 | 5.440 | 5.370 | 5.400 | 5.400 | 1,118,037 |
| 2026-06-10 | 5.405 | 5.490 | 5.395 | 5.435 | 5.435 | 1,170,554 |
| 2026-06-09 | 5.470 | 5.480 | 5.400 | 5.400 | 5.400 | 1,248,916 |
| 2026-06-08 | 5.480 | 5.480 | 5.420 | 5.470 | 5.470 | 1,134,949 |
| 2026-06-05 | 5.505 | 5.560 | 5.470 | 5.490 | 5.490 | 1,091,616 |
| 2026-06-04 | 5.525 | 5.550 | 5.485 | 5.495 | 5.495 | 949,243 |
| 2026-06-03 | 5.570 | 5.590 | 5.515 | 5.525 | 5.525 | 1,381,852 |
| 2026-06-02 | 5.640 | 5.695 | 5.570 | 5.570 | 5.570 | 1,110,197 |
| 2026-06-01 | 5.700 | 5.715 | 5.595 | 5.620 | 5.620 | 1,287,407 |
| 2026-05-29 | 5.740 | 5.740 | 5.675 | 5.700 | 5.700 | 2,778,532 |
| 2026-05-28 | 5.775 | 5.795 | 5.725 | 5.740 | 5.740 | 1,301,171 |
| 2026-05-27 | 5.800 | 5.850 | 5.775 | 5.775 | 5.775 | 1,663,113 |
| 2026-05-26 | 5.855 | 5.860 | 5.770 | 5.795 | 5.795 | 1,033,973 |
| 2026-05-25 | 5.825 | 5.855 | 5.800 | 5.855 | 5.855 | 978,854 |
| 2026-05-22 | 5.870 | 5.880 | 5.760 | 5.770 | 5.770 | 1,326,295 |
| 2026-05-21 | 5.790 | 5.875 | 5.790 | 5.855 | 5.855 | 1,766,583 |
| 2026-05-20 | 5.705 | 5.805 | 5.670 | 5.775 | 5.775 | 1,170,877 |
| 2026-05-19 | 5.640 | 5.705 | 5.630 | 5.705 | 5.705 | 1,197,468 |
| 2026-05-18 | 5.680 | 5.690 | 5.515 | 5.640 | 5.640 | 2,018,990 |
| 2026-05-15 | 5.685 | 5.875 | 5.680 | 5.690 | 5.690 | 2,621,289 |
| 2026-05-13 | 5.660 | 5.765 | 5.595 | 5.685 | 5.685 | 4,965,935 |
| 2026-05-12 | 6.535 | 6.545 | 6.465 | 6.520 | 5.670 | 4,507,884 |
| 2026-05-11 | 6.575 | 6.625 | 6.505 | 6.535 | 5.683 | 3,001,152 |
| 2026-05-08 | 6.500 | 6.650 | 6.415 | 6.530 | 5.679 | 4,514,060 |
| 2026-05-07 | 6.700 | 6.725 | 6.530 | 6.555 | 5.700 | 2,546,561 |
| 2026-05-06 | 6.750 | 6.800 | 6.675 | 6.690 | 5.818 | 2,243,230 |
| 2026-05-05 | 6.600 | 6.740 | 6.600 | 6.670 | 5.800 | 1,790,199 |
| 2026-05-04 | 6.815 | 6.820 | 6.555 | 6.580 | 5.722 | 2,698,698 |
| 2026-04-30 | 6.725 | 6.860 | 6.635 | 6.810 | 5.922 | 2,317,095 |
| 2026-04-29 | 6.900 | 6.925 | 6.825 | 6.825 | 5.935 | 1,049,012 |
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.