Mandatum Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.190 | 6.210 | 6.140 | 6.194 | 5.387 | 502,742 |
| 2025-10-29 | 6.160 | 6.198 | 6.110 | 6.186 | 5.380 | 911,323 |
| 2025-10-28 | 6.130 | 6.150 | 6.050 | 6.150 | 5.348 | 443,770 |
| 2025-10-27 | 6.080 | 6.128 | 6.056 | 6.120 | 5.322 | 812,382 |
| 2025-10-24 | 6.028 | 6.070 | 5.968 | 6.070 | 5.279 | 658,547 |
| 2025-10-23 | 5.926 | 6.040 | 5.926 | 6.028 | 5.242 | 796,523 |
| 2025-10-22 | 5.930 | 5.948 | 5.870 | 5.926 | 5.153 | 939,584 |
| 2025-10-21 | 5.890 | 5.946 | 5.880 | 5.922 | 5.150 | 460,670 |
| 2025-10-20 | 5.826 | 5.880 | 5.826 | 5.880 | 5.113 | 394,128 |
| 2025-10-17 | 5.908 | 5.908 | 5.774 | 5.818 | 5.060 | 667,080 |
| 2025-10-16 | 5.902 | 5.934 | 5.872 | 5.922 | 5.150 | 439,181 |
| 2025-10-15 | 5.950 | 5.972 | 5.902 | 5.902 | 5.133 | 447,994 |
| 2025-10-14 | 5.870 | 5.946 | 5.840 | 5.938 | 5.164 | 552,033 |
| 2025-10-13 | 5.890 | 5.922 | 5.846 | 5.880 | 5.113 | 470,591 |
| 2025-10-10 | 5.864 | 5.930 | 5.860 | 5.894 | 5.126 | 371,456 |
| 2025-10-09 | 5.778 | 5.886 | 5.776 | 5.866 | 5.101 | 639,790 |
| 2025-10-08 | 5.818 | 5.840 | 5.776 | 5.776 | 5.023 | 329,206 |
| 2025-10-07 | 5.754 | 5.826 | 5.726 | 5.818 | 5.060 | 451,974 |
| 2025-10-06 | 5.712 | 5.758 | 5.688 | 5.742 | 4.993 | 624,082 |
| 2025-10-03 | 5.730 | 5.766 | 5.654 | 5.716 | 4.971 | 573,533 |
| 2025-10-02 | 5.710 | 5.748 | 5.692 | 5.730 | 4.983 | 549,901 |
| 2025-10-01 | 5.708 | 5.730 | 5.618 | 5.706 | 4.962 | 588,499 |
| 2025-09-30 | 5.690 | 5.736 | 5.662 | 5.708 | 4.964 | 1,008,991 |
| 2025-09-29 | 5.670 | 5.714 | 5.656 | 5.686 | 4.945 | 502,814 |
| 2025-09-26 | 5.624 | 5.680 | 5.608 | 5.654 | 4.917 | 515,722 |
| 2025-09-25 | 5.654 | 5.672 | 5.624 | 5.624 | 4.891 | 663,176 |
| 2025-09-24 | 5.728 | 5.734 | 5.672 | 5.672 | 4.933 | 726,487 |
| 2025-09-23 | 5.748 | 5.766 | 5.706 | 5.728 | 4.981 | 663,162 |
| 2025-09-22 | 5.774 | 5.810 | 5.730 | 5.748 | 4.999 | 729,713 |
| 2025-09-19 | 5.846 | 5.846 | 5.760 | 5.774 | 5.021 | 2,991,873 |
| 2025-09-18 | 5.874 | 5.880 | 5.810 | 5.852 | 5.089 | 665,266 |
| 2025-09-17 | 5.880 | 5.922 | 5.850 | 5.874 | 5.108 | 652,389 |
| 2025-09-16 | 5.982 | 6.002 | 5.876 | 5.876 | 5.110 | 740,630 |
| 2025-09-15 | 5.950 | 6.020 | 5.938 | 5.996 | 5.214 | 495,782 |
| 2025-09-12 | 5.960 | 5.978 | 5.934 | 5.950 | 5.174 | 419,408 |
| 2025-09-11 | 5.974 | 6.006 | 5.948 | 5.950 | 5.174 | 336,557 |
| 2025-09-10 | 5.928 | 6.038 | 5.928 | 5.974 | 5.195 | 794,593 |
| 2025-09-09 | 5.932 | 5.976 | 5.880 | 5.914 | 5.143 | 518,988 |
| 2025-09-08 | 5.828 | 5.932 | 5.820 | 5.930 | 5.157 | 511,979 |
| 2025-09-05 | 5.830 | 5.896 | 5.826 | 5.826 | 5.067 | 442,850 |
| 2025-09-04 | 5.800 | 5.870 | 5.800 | 5.802 | 5.046 | 502,468 |
| 2025-09-03 | 5.776 | 5.824 | 5.766 | 5.804 | 5.047 | 525,830 |
| 2025-09-02 | 5.874 | 5.874 | 5.756 | 5.776 | 5.023 | 559,736 |
| 2025-09-01 | 5.870 | 5.918 | 5.864 | 5.874 | 5.108 | 369,981 |
| 2025-08-29 | 5.882 | 5.900 | 5.846 | 5.874 | 5.108 | 750,794 |
| 2025-08-28 | 5.950 | 5.982 | 5.866 | 5.882 | 5.115 | 584,367 |
| 2025-08-27 | 6.060 | 6.076 | 5.926 | 5.946 | 5.171 | 581,031 |
| 2025-08-26 | 6.060 | 6.078 | 5.990 | 6.060 | 5.270 | 1,001,808 |
| 2025-08-25 | 6.024 | 6.098 | 6.016 | 6.070 | 5.279 | 716,011 |
| 2025-08-22 | 5.978 | 6.032 | 5.948 | 6.028 | 5.242 | 650,563 |
| 2025-08-21 | 5.952 | 5.984 | 5.922 | 5.978 | 5.199 | 621,886 |
| 2025-08-20 | 5.914 | 5.960 | 5.890 | 5.956 | 5.180 | 617,073 |
| 2025-08-19 | 5.876 | 5.964 | 5.866 | 5.910 | 5.140 | 616,408 |
| 2025-08-18 | 5.918 | 5.960 | 5.850 | 5.884 | 5.117 | 888,693 |
| 2025-08-15 | 5.922 | 5.966 | 5.870 | 5.920 | 5.148 | 2,279,682 |
| 2025-08-14 | 5.630 | 5.994 | 5.608 | 5.880 | 5.113 | 2,751,019 |
| 2025-08-13 | 6.092 | 6.144 | 6.024 | 6.024 | 5.239 | 1,399,397 |
| 2025-08-12 | 6.138 | 6.180 | 6.080 | 6.092 | 5.298 | 728,259 |
| 2025-08-11 | 6.164 | 6.202 | 6.084 | 6.136 | 5.336 | 967,580 |
| 2025-08-08 | 6.150 | 6.178 | 6.090 | 6.164 | 5.360 | 1,177,955 |
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.