Mandatum Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.925 | 6.930 | 6.850 | 6.890 | 5.992 | 1,328,507 |
| 2026-04-27 | 7.040 | 7.065 | 6.910 | 6.930 | 6.027 | 2,530,176 |
| 2026-04-24 | 7.190 | 7.190 | 7.035 | 7.035 | 6.118 | 1,398,590 |
| 2026-04-23 | 7.185 | 7.205 | 7.080 | 7.190 | 6.253 | 1,184,319 |
| 2026-04-22 | 7.235 | 7.245 | 7.125 | 7.145 | 6.214 | 1,750,217 |
| 2026-04-21 | 7.275 | 7.280 | 7.205 | 7.235 | 6.292 | 1,050,497 |
| 2026-04-20 | 7.275 | 7.295 | 7.245 | 7.270 | 6.322 | 724,895 |
| 2026-04-17 | 7.400 | 7.400 | 7.240 | 7.275 | 6.327 | 1,880,146 |
| 2026-04-16 | 7.430 | 7.450 | 7.380 | 7.410 | 6.444 | 1,050,913 |
| 2026-04-15 | 7.430 | 7.445 | 7.390 | 7.410 | 6.444 | 1,451,593 |
| 2026-04-14 | 7.445 | 7.465 | 7.380 | 7.405 | 6.440 | 1,025,864 |
| 2026-04-13 | 7.295 | 7.410 | 7.255 | 7.390 | 6.427 | 1,058,892 |
| 2026-04-10 | 7.370 | 7.375 | 7.285 | 7.315 | 6.361 | 989,434 |
| 2026-04-09 | 7.315 | 7.370 | 7.270 | 7.350 | 6.392 | 996,300 |
| 2026-04-08 | 7.280 | 7.345 | 7.210 | 7.345 | 6.387 | 1,841,942 |
| 2026-04-07 | 7.110 | 7.165 | 7.050 | 7.075 | 6.153 | 1,492,718 |
| 2026-04-02 | 7.034 | 7.112 | 6.994 | 7.108 | 6.181 | 1,228,802 |
| 2026-04-01 | 7.000 | 7.094 | 7.000 | 7.058 | 6.138 | 1,092,131 |
| 2026-03-31 | 6.798 | 6.894 | 6.792 | 6.882 | 5.985 | 1,107,957 |
| 2026-03-30 | 6.712 | 6.796 | 6.674 | 6.780 | 5.896 | 673,958 |
| 2026-03-27 | 6.774 | 6.814 | 6.658 | 6.712 | 5.837 | 851,222 |
| 2026-03-26 | 6.778 | 6.812 | 6.728 | 6.764 | 5.882 | 991,045 |
| 2026-03-25 | 6.734 | 6.836 | 6.730 | 6.772 | 5.889 | 1,677,931 |
| 2026-03-24 | 6.700 | 6.704 | 6.600 | 6.668 | 5.799 | 1,164,163 |
| 2026-03-23 | 6.600 | 6.800 | 6.466 | 6.640 | 5.774 | 2,454,539 |
| 2026-03-20 | 6.800 | 6.860 | 6.636 | 6.654 | 5.787 | 2,003,985 |
| 2026-03-19 | 6.820 | 6.832 | 6.730 | 6.762 | 5.881 | 1,694,405 |
| 2026-03-18 | 6.850 | 6.918 | 6.840 | 6.860 | 5.966 | 1,176,363 |
| 2026-03-17 | 6.724 | 6.826 | 6.716 | 6.820 | 5.931 | 1,122,042 |
| 2026-03-16 | 6.658 | 6.728 | 6.626 | 6.724 | 5.847 | 922,618 |
| 2026-03-13 | 6.662 | 6.736 | 6.640 | 6.658 | 5.790 | 1,047,456 |
| 2026-03-12 | 6.674 | 6.684 | 6.584 | 6.662 | 5.794 | 1,809,713 |
| 2026-03-11 | 6.792 | 6.792 | 6.624 | 6.708 | 5.834 | 1,473,556 |
| 2026-03-10 | 6.700 | 6.838 | 6.698 | 6.792 | 5.907 | 1,615,527 |
| 2026-03-09 | 6.600 | 6.652 | 6.520 | 6.614 | 5.752 | 1,778,086 |
| 2026-03-06 | 6.768 | 6.796 | 6.636 | 6.712 | 5.837 | 1,305,073 |
| 2026-03-05 | 6.840 | 6.902 | 6.704 | 6.708 | 5.834 | 1,600,103 |
| 2026-03-04 | 6.680 | 6.850 | 6.680 | 6.816 | 5.927 | 1,583,692 |
| 2026-03-03 | 6.880 | 6.880 | 6.602 | 6.670 | 5.800 | 2,460,764 |
| 2026-03-02 | 6.702 | 6.900 | 6.630 | 6.880 | 5.983 | 2,301,166 |
| 2026-02-27 | 6.796 | 6.892 | 6.780 | 6.832 | 5.941 | 2,450,944 |
| 2026-02-26 | 6.850 | 6.850 | 6.752 | 6.784 | 5.900 | 2,129,687 |
| 2026-02-25 | 6.740 | 6.826 | 6.722 | 6.806 | 5.919 | 2,380,493 |
| 2026-02-24 | 6.700 | 6.796 | 6.472 | 6.646 | 5.780 | 44,020,168 |
| 2026-02-23 | 7.380 | 7.440 | 7.302 | 7.310 | 6.357 | 1,082,212 |
| 2026-02-20 | 7.272 | 7.382 | 7.272 | 7.366 | 6.406 | 1,119,390 |
| 2026-02-19 | 7.290 | 7.290 | 7.196 | 7.226 | 6.284 | 831,311 |
| 2026-02-18 | 7.200 | 7.316 | 7.198 | 7.292 | 6.341 | 1,021,487 |
| 2026-02-17 | 7.180 | 7.210 | 7.100 | 7.198 | 6.260 | 1,089,476 |
| 2026-02-16 | 7.220 | 7.270 | 7.102 | 7.186 | 6.249 | 1,107,599 |
| 2026-02-13 | 6.884 | 7.208 | 6.884 | 7.208 | 6.268 | 2,204,935 |
| 2026-02-12 | 6.858 | 6.936 | 6.690 | 6.818 | 5.929 | 3,220,203 |
| 2026-02-11 | 6.980 | 7.010 | 6.860 | 6.928 | 6.025 | 1,753,513 |
| 2026-02-10 | 6.990 | 7.014 | 6.922 | 6.958 | 6.051 | 896,821 |
| 2026-02-09 | 6.970 | 7.008 | 6.936 | 6.974 | 6.065 | 800,188 |
| 2026-02-06 | 6.880 | 6.956 | 6.866 | 6.936 | 6.032 | 509,473 |
| 2026-02-05 | 6.920 | 6.920 | 6.814 | 6.854 | 5.961 | 821,477 |
| 2026-02-04 | 6.948 | 6.980 | 6.902 | 6.920 | 6.018 | 943,582 |
| 2026-02-03 | 7.000 | 7.008 | 6.922 | 6.934 | 6.030 | 660,765 |
| 2026-02-02 | 6.878 | 6.962 | 6.816 | 6.962 | 6.054 | 791,011 |
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.