Mandatum Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.908 | 5.942 | 5.872 | 5.884 | 4.545 | 1,253,781 |
| 2025-05-12 | 5.950 | 5.990 | 5.820 | 5.896 | 4.554 | 2,175,943 |
| 2025-05-09 | 6.084 | 6.086 | 5.894 | 5.942 | 4.590 | 2,482,889 |
| 2025-05-08 | 6.070 | 6.166 | 5.926 | 6.086 | 4.701 | 2,582,673 |
| 2025-05-07 | 6.160 | 6.174 | 6.088 | 6.130 | 4.735 | 2,502,299 |
| 2025-05-06 | 6.150 | 6.168 | 6.106 | 6.124 | 4.731 | 1,561,584 |
| 2025-05-05 | 6.068 | 6.166 | 6.034 | 6.140 | 4.743 | 1,689,099 |
| 2025-05-02 | 6.214 | 6.226 | 6.096 | 6.130 | 4.735 | 2,979,512 |
| 2025-04-30 | 6.180 | 6.214 | 6.154 | 6.214 | 4.800 | 1,345,732 |
| 2025-04-29 | 6.150 | 6.160 | 6.036 | 6.142 | 4.744 | 1,653,965 |
| 2025-04-28 | 6.186 | 6.192 | 6.112 | 6.150 | 4.751 | 1,592,080 |
| 2025-04-25 | 6.150 | 6.180 | 6.090 | 6.172 | 4.768 | 1,067,141 |
| 2025-04-24 | 6.120 | 6.156 | 6.086 | 6.128 | 4.734 | 747,131 |
| 2025-04-23 | 6.058 | 6.126 | 6.010 | 6.126 | 4.732 | 1,420,642 |
| 2025-04-22 | 5.992 | 6.046 | 5.960 | 6.036 | 4.663 | 1,296,142 |
| 2025-04-17 | 5.964 | 6.010 | 5.906 | 5.990 | 4.627 | 966,967 |
| 2025-04-16 | 5.974 | 6.000 | 5.904 | 5.964 | 4.607 | 1,233,650 |
| 2025-04-15 | 5.856 | 5.988 | 5.856 | 5.988 | 4.625 | 1,571,933 |
| 2025-04-14 | 5.788 | 5.848 | 5.708 | 5.848 | 4.517 | 1,610,428 |
| 2025-04-11 | 5.630 | 5.720 | 5.572 | 5.720 | 4.418 | 2,281,511 |
| 2025-04-10 | 5.680 | 5.716 | 5.536 | 5.606 | 4.330 | 2,050,559 |
| 2025-04-09 | 5.300 | 5.358 | 5.200 | 5.304 | 4.097 | 1,676,450 |
| 2025-04-08 | 5.300 | 5.484 | 5.290 | 5.418 | 4.185 | 1,947,373 |
| 2025-04-07 | 5.142 | 5.356 | 4.969 | 5.182 | 4.003 | 3,567,077 |
| 2025-04-04 | 5.550 | 5.574 | 5.316 | 5.346 | 4.130 | 2,322,856 |
| 2025-04-03 | 5.556 | 5.634 | 5.512 | 5.572 | 4.304 | 2,061,748 |
| 2025-04-02 | 5.670 | 5.678 | 5.572 | 5.636 | 4.354 | 813,726 |
| 2025-04-01 | 5.610 | 5.694 | 5.602 | 5.670 | 4.380 | 790,787 |
| 2025-03-31 | 5.616 | 5.616 | 5.548 | 5.592 | 4.320 | 1,387,532 |
| 2025-03-28 | 5.680 | 5.694 | 5.592 | 5.616 | 4.338 | 1,025,484 |
| 2025-03-27 | 5.720 | 5.720 | 5.660 | 5.684 | 4.391 | 727,228 |
| 2025-03-26 | 5.756 | 5.778 | 5.718 | 5.738 | 4.432 | 742,168 |
| 2025-03-25 | 5.656 | 5.756 | 5.644 | 5.756 | 4.446 | 917,692 |
| 2025-03-24 | 5.744 | 5.750 | 5.638 | 5.654 | 4.367 | 854,834 |
| 2025-03-21 | 5.764 | 5.790 | 5.670 | 5.724 | 4.422 | 5,187,883 |
| 2025-03-20 | 5.766 | 5.826 | 5.690 | 5.764 | 4.452 | 1,053,948 |
| 2025-03-19 | 5.698 | 5.790 | 5.698 | 5.760 | 4.449 | 33,735,788 |
| 2025-03-18 | 5.648 | 5.712 | 5.630 | 5.690 | 4.395 | 974,619 |
| 2025-03-17 | 5.550 | 5.638 | 5.534 | 5.628 | 4.347 | 862,606 |
| 2025-03-14 | 5.446 | 5.540 | 5.438 | 5.530 | 4.272 | 798,439 |
| 2025-03-13 | 5.510 | 5.518 | 5.438 | 5.440 | 4.202 | 638,616 |
| 2025-03-12 | 5.470 | 5.518 | 5.458 | 5.498 | 4.247 | 680,865 |
| 2025-03-11 | 5.434 | 5.508 | 5.426 | 5.436 | 4.199 | 715,498 |
| 2025-03-10 | 5.544 | 5.570 | 5.422 | 5.428 | 4.193 | 1,246,396 |
| 2025-03-07 | 5.520 | 5.520 | 5.432 | 5.482 | 4.235 | 662,259 |
| 2025-03-06 | 5.550 | 5.572 | 5.466 | 5.520 | 4.264 | 693,555 |
| 2025-03-05 | 5.484 | 5.538 | 5.476 | 5.512 | 4.258 | 853,603 |
| 2025-03-04 | 5.534 | 5.534 | 5.422 | 5.446 | 4.207 | 989,065 |
| 2025-03-03 | 5.470 | 5.544 | 5.426 | 5.534 | 4.275 | 1,074,176 |
| 2025-02-28 | 5.430 | 5.460 | 5.386 | 5.460 | 4.218 | 1,241,941 |
| 2025-02-27 | 5.474 | 5.478 | 5.418 | 5.430 | 4.194 | 655,598 |
| 2025-02-26 | 5.448 | 5.474 | 5.428 | 5.470 | 4.225 | 655,054 |
| 2025-02-25 | 5.380 | 5.466 | 5.370 | 5.410 | 4.179 | 1,047,933 |
| 2025-02-24 | 5.450 | 5.460 | 5.372 | 5.380 | 4.156 | 1,100,625 |
| 2025-02-21 | 5.422 | 5.482 | 5.412 | 5.446 | 4.207 | 1,467,951 |
| 2025-02-20 | 5.420 | 5.496 | 5.406 | 5.412 | 4.181 | 1,178,273 |
| 2025-02-19 | 5.400 | 5.458 | 5.394 | 5.422 | 4.188 | 1,191,880 |
| 2025-02-18 | 5.368 | 5.402 | 5.324 | 5.388 | 4.162 | 971,869 |
| 2025-02-17 | 5.222 | 5.380 | 5.212 | 5.368 | 4.147 | 1,849,054 |
| 2025-02-14 | 5.228 | 5.298 | 5.166 | 5.222 | 4.034 | 2,423,242 |
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.