Mandatum Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.234 | 5.404 | 5.106 | 5.280 | 4.079 | 3,962,298 |
| 2025-02-12 | 4.878 | 4.890 | 4.820 | 4.853 | 3.749 | 1,188,633 |
| 2025-02-11 | 4.840 | 4.889 | 4.805 | 4.876 | 3.767 | 445,376 |
| 2025-02-10 | 4.845 | 4.867 | 4.836 | 4.857 | 3.752 | 378,377 |
| 2025-02-07 | 4.867 | 4.878 | 4.830 | 4.830 | 3.731 | 446,275 |
| 2025-02-06 | 4.758 | 4.867 | 4.758 | 4.867 | 3.760 | 764,153 |
| 2025-02-05 | 4.720 | 4.752 | 4.692 | 4.752 | 3.671 | 445,576 |
| 2025-02-04 | 4.725 | 4.750 | 4.690 | 4.720 | 3.646 | 543,872 |
| 2025-02-03 | 4.690 | 4.747 | 4.666 | 4.720 | 3.646 | 1,444,618 |
| 2025-01-31 | 4.690 | 4.767 | 4.679 | 4.763 | 3.679 | 1,016,004 |
| 2025-01-30 | 4.690 | 4.713 | 4.658 | 4.674 | 3.610 | 488,562 |
| 2025-01-29 | 4.650 | 4.707 | 4.650 | 4.678 | 3.614 | 632,676 |
| 2025-01-28 | 4.658 | 4.661 | 4.624 | 4.650 | 3.592 | 544,358 |
| 2025-01-27 | 4.640 | 4.691 | 4.634 | 4.661 | 3.600 | 590,693 |
| 2025-01-24 | 4.626 | 4.643 | 4.596 | 4.643 | 3.587 | 485,241 |
| 2025-01-23 | 4.670 | 4.671 | 4.613 | 4.626 | 3.573 | 477,730 |
| 2025-01-22 | 4.590 | 4.676 | 4.579 | 4.674 | 3.610 | 1,078,864 |
| 2025-01-21 | 4.520 | 4.590 | 4.520 | 4.589 | 3.545 | 597,227 |
| 2025-01-20 | 4.528 | 4.549 | 4.513 | 4.514 | 3.487 | 441,792 |
| 2025-01-17 | 4.520 | 4.549 | 4.519 | 4.519 | 3.491 | 532,943 |
| 2025-01-16 | 4.545 | 4.555 | 4.500 | 4.517 | 3.489 | 448,814 |
| 2025-01-15 | 4.486 | 4.535 | 4.482 | 4.530 | 3.499 | 679,892 |
| 2025-01-14 | 4.439 | 4.474 | 4.401 | 4.471 | 3.454 | 592,156 |
| 2025-01-13 | 4.418 | 4.466 | 4.405 | 4.414 | 3.410 | 599,693 |
| 2025-01-10 | 4.440 | 4.448 | 4.405 | 4.418 | 3.413 | 536,791 |
| 2025-01-09 | 4.402 | 4.432 | 4.380 | 4.427 | 3.420 | 363,527 |
| 2025-01-08 | 4.520 | 4.533 | 4.391 | 4.402 | 3.400 | 777,346 |
| 2025-01-07 | 4.513 | 4.552 | 4.493 | 4.517 | 3.489 | 670,068 |
| 2025-01-03 | 4.500 | 4.559 | 4.495 | 4.512 | 3.485 | 899,127 |
| 2025-01-02 | 4.500 | 4.560 | 4.449 | 4.492 | 3.470 | 968,075 |
| 2024-12-30 | 4.443 | 4.496 | 4.443 | 4.480 | 3.461 | 1,027,055 |
| 2024-12-27 | 4.364 | 4.443 | 4.355 | 4.443 | 3.432 | 679,031 |
| 2024-12-23 | 4.318 | 4.382 | 4.294 | 4.364 | 3.371 | 523,314 |
| 2024-12-20 | 4.313 | 4.325 | 4.268 | 4.318 | 3.335 | 742,623 |
| 2024-12-19 | 4.300 | 4.336 | 4.250 | 4.316 | 3.334 | 992,765 |
| 2024-12-18 | 4.313 | 4.354 | 4.262 | 4.325 | 3.341 | 1,764,748 |
| 2024-12-17 | 4.369 | 4.369 | 4.303 | 4.313 | 3.332 | 1,279,644 |
| 2024-12-16 | 4.437 | 4.450 | 4.331 | 4.381 | 3.384 | 1,279,441 |
| 2024-12-13 | 4.390 | 4.465 | 4.374 | 4.446 | 3.434 | 1,462,747 |
| 2024-12-12 | 4.338 | 4.400 | 4.318 | 4.396 | 3.396 | 854,492 |
| 2024-12-11 | 4.329 | 4.338 | 4.294 | 4.338 | 3.351 | 536,145 |
| 2024-12-10 | 4.365 | 4.366 | 4.308 | 4.330 | 3.345 | 668,799 |
| 2024-12-09 | 4.361 | 4.395 | 4.352 | 4.375 | 3.380 | 604,280 |
| 2024-12-05 | 4.370 | 4.376 | 4.345 | 4.361 | 3.369 | 534,195 |
| 2024-12-04 | 4.318 | 4.370 | 4.304 | 4.370 | 3.376 | 708,540 |
| 2024-12-03 | 4.270 | 4.322 | 4.266 | 4.315 | 3.333 | 717,661 |
| 2024-12-02 | 4.270 | 4.279 | 4.249 | 4.263 | 3.293 | 474,605 |
| 2024-11-29 | 4.247 | 4.263 | 4.230 | 4.260 | 3.291 | 666,456 |
| 2024-11-28 | 4.201 | 4.251 | 4.200 | 4.247 | 3.281 | 419,179 |
| 2024-11-27 | 4.190 | 4.216 | 4.179 | 4.201 | 3.245 | 683,160 |
| 2024-11-26 | 4.220 | 4.224 | 4.165 | 4.178 | 3.227 | 604,853 |
| 2024-11-25 | 4.220 | 4.251 | 4.210 | 4.224 | 3.263 | 1,008,150 |
| 2024-11-22 | 4.222 | 4.240 | 4.193 | 4.217 | 3.257 | 388,347 |
| 2024-11-21 | 4.190 | 4.223 | 4.165 | 4.222 | 3.261 | 388,649 |
| 2024-11-20 | 4.177 | 4.200 | 4.162 | 4.190 | 3.237 | 524,629 |
| 2024-11-19 | 4.188 | 4.209 | 4.142 | 4.177 | 3.227 | 428,131 |
| 2024-11-18 | 4.188 | 4.205 | 4.170 | 4.188 | 3.235 | 405,879 |
| 2024-11-15 | 4.212 | 4.219 | 4.171 | 4.188 | 3.235 | 528,067 |
| 2024-11-14 | 4.260 | 4.269 | 4.211 | 4.231 | 3.268 | 599,257 |
| 2024-11-13 | 4.261 | 4.320 | 4.134 | 4.255 | 3.287 | 1,603,094 |
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.