Mandatum Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.092 | 6.182 | 6.080 | 6.148 | 5.347 | 1,734,123 |
| 2025-08-06 | 6.030 | 6.112 | 6.028 | 6.064 | 5.273 | 1,115,907 |
| 2025-08-05 | 6.024 | 6.046 | 6.004 | 6.014 | 5.230 | 705,014 |
| 2025-08-04 | 5.942 | 6.022 | 5.942 | 6.022 | 5.237 | 683,560 |
| 2025-08-01 | 5.958 | 5.980 | 5.858 | 5.932 | 5.159 | 686,722 |
| 2025-07-31 | 5.946 | 5.974 | 5.932 | 5.958 | 5.181 | 694,854 |
| 2025-07-30 | 5.884 | 5.988 | 5.884 | 5.946 | 5.171 | 582,258 |
| 2025-07-28 | 6.022 | 6.060 | 5.980 | 5.998 | 5.216 | 641,125 |
| 2025-07-25 | 6.034 | 6.038 | 5.976 | 6.018 | 5.233 | 427,290 |
| 2025-07-24 | 5.956 | 6.046 | 5.956 | 6.030 | 5.244 | 1,108,138 |
| 2025-07-23 | 5.898 | 5.954 | 5.886 | 5.938 | 5.164 | 560,396 |
| 2025-07-22 | 5.886 | 5.890 | 5.844 | 5.852 | 5.089 | 770,460 |
| 2025-07-21 | 5.900 | 5.924 | 5.870 | 5.886 | 5.119 | 463,084 |
| 2025-07-18 | 5.814 | 5.904 | 5.800 | 5.898 | 5.129 | 926,467 |
| 2025-07-17 | 5.734 | 5.802 | 5.734 | 5.796 | 5.040 | 755,349 |
| 2025-07-16 | 5.696 | 5.780 | 5.696 | 5.730 | 4.983 | 475,342 |
| 2025-07-15 | 5.730 | 5.774 | 5.676 | 5.696 | 4.953 | 650,019 |
| 2025-07-14 | 5.652 | 5.760 | 5.620 | 5.726 | 4.980 | 658,756 |
| 2025-07-11 | 5.638 | 5.678 | 5.600 | 5.678 | 4.938 | 583,605 |
| 2025-07-10 | 5.648 | 5.670 | 5.602 | 5.642 | 4.907 | 612,715 |
| 2025-07-09 | 5.600 | 5.648 | 5.596 | 5.648 | 4.912 | 678,354 |
| 2025-07-08 | 5.630 | 5.632 | 5.544 | 5.600 | 4.870 | 742,375 |
| 2025-07-07 | 5.630 | 5.654 | 5.602 | 5.630 | 4.896 | 787,877 |
| 2025-07-04 | 5.654 | 5.698 | 5.602 | 5.630 | 4.896 | 638,544 |
| 2025-07-03 | 5.696 | 5.704 | 5.618 | 5.654 | 4.917 | 677,002 |
| 2025-07-02 | 5.524 | 5.684 | 5.522 | 5.684 | 4.943 | 1,390,046 |
| 2025-07-01 | 5.544 | 5.586 | 5.494 | 5.512 | 4.793 | 622,808 |
| 2025-06-30 | 5.542 | 5.594 | 5.518 | 5.544 | 4.821 | 663,464 |
| 2025-06-27 | 5.480 | 5.550 | 5.470 | 5.536 | 4.814 | 771,247 |
| 2025-06-26 | 5.476 | 5.488 | 5.444 | 5.478 | 4.764 | 450,880 |
| 2025-06-25 | 5.450 | 5.498 | 5.444 | 5.486 | 4.771 | 654,922 |
| 2025-06-24 | 5.460 | 5.492 | 5.420 | 5.432 | 4.724 | 1,250,206 |
| 2025-06-23 | 5.446 | 5.530 | 5.370 | 5.400 | 4.696 | 1,242,725 |
| 2025-06-19 | 5.564 | 5.564 | 5.340 | 5.470 | 4.757 | 31,421,331 |
| 2025-06-18 | 5.580 | 5.696 | 5.580 | 5.678 | 4.938 | 1,009,570 |
| 2025-06-17 | 5.596 | 5.652 | 5.552 | 5.580 | 4.853 | 1,108,655 |
| 2025-06-16 | 5.524 | 5.624 | 5.508 | 5.596 | 4.867 | 1,039,159 |
| 2025-06-13 | 5.600 | 5.622 | 5.510 | 5.524 | 4.804 | 1,315,464 |
| 2025-06-12 | 5.648 | 5.694 | 5.578 | 5.662 | 4.924 | 1,105,298 |
| 2025-06-11 | 5.448 | 5.660 | 5.448 | 5.648 | 4.912 | 1,397,777 |
| 2025-06-10 | 5.506 | 5.518 | 5.446 | 5.448 | 4.738 | 836,687 |
| 2025-06-09 | 5.504 | 5.578 | 5.480 | 5.506 | 4.788 | 1,146,134 |
| 2025-06-06 | 5.508 | 5.522 | 5.462 | 5.516 | 4.797 | 940,033 |
| 2025-06-05 | 5.470 | 5.510 | 5.412 | 5.506 | 4.788 | 1,187,264 |
| 2025-06-04 | 5.240 | 5.486 | 5.224 | 5.486 | 4.771 | 3,063,504 |
| 2025-06-03 | 5.246 | 5.254 | 5.182 | 5.190 | 4.513 | 852,163 |
| 2025-06-02 | 5.168 | 5.250 | 5.150 | 5.246 | 4.562 | 1,041,676 |
| 2025-05-30 | 5.112 | 5.206 | 5.106 | 5.174 | 4.500 | 1,831,596 |
| 2025-05-28 | 5.150 | 5.162 | 5.088 | 5.100 | 4.435 | 901,086 |
| 2025-05-27 | 5.166 | 5.180 | 5.130 | 5.150 | 4.479 | 1,206,968 |
| 2025-05-26 | 5.096 | 5.174 | 5.096 | 5.164 | 4.491 | 1,202,387 |
| 2025-05-23 | 5.110 | 5.126 | 5.008 | 5.094 | 4.430 | 1,494,229 |
| 2025-05-22 | 5.198 | 5.202 | 5.084 | 5.120 | 4.453 | 1,232,401 |
| 2025-05-21 | 5.192 | 5.208 | 5.146 | 5.202 | 4.524 | 1,109,252 |
| 2025-05-20 | 5.232 | 5.248 | 5.140 | 5.192 | 4.515 | 1,648,253 |
| 2025-05-19 | 5.282 | 5.286 | 5.168 | 5.232 | 4.550 | 1,773,016 |
| 2025-05-16 | 5.194 | 5.306 | 5.188 | 5.282 | 4.593 | 3,052,872 |
| 2025-05-15 | 5.882 | 5.916 | 5.830 | 5.906 | 4.562 | 3,026,387 |
| 2025-05-14 | 5.884 | 5.904 | 5.852 | 5.882 | 4.544 | 1,759,647 |
| 2025-05-13 | 5.908 | 5.942 | 5.872 | 5.884 | 4.545 | 1,253,781 |
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.