Mandatum Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 4.060 | 4.215 | 3.987 | 4.158 | 3.212 | 2,071,080 |
| 2024-11-11 | 4.250 | 4.266 | 4.188 | 4.196 | 3.241 | 874,448 |
| 2024-11-08 | 4.236 | 4.243 | 4.196 | 4.228 | 3.266 | 571,395 |
| 2024-11-07 | 4.210 | 4.256 | 4.210 | 4.236 | 3.272 | 557,698 |
| 2024-11-06 | 4.252 | 4.275 | 4.173 | 4.211 | 3.253 | 704,054 |
| 2024-11-05 | 4.240 | 4.253 | 4.215 | 4.252 | 3.285 | 545,729 |
| 2024-11-04 | 4.262 | 4.273 | 4.232 | 4.237 | 3.273 | 556,134 |
| 2024-11-01 | 4.240 | 4.270 | 4.222 | 4.262 | 3.292 | 544,036 |
| 2024-10-31 | 4.268 | 4.278 | 4.205 | 4.244 | 3.278 | 987,869 |
| 2024-10-30 | 4.337 | 4.347 | 4.271 | 4.271 | 3.299 | 1,306,483 |
| 2024-10-29 | 4.367 | 4.400 | 4.337 | 4.338 | 3.351 | 405,320 |
| 2024-10-28 | 4.355 | 4.390 | 4.341 | 4.355 | 3.364 | 840,523 |
| 2024-10-25 | 4.381 | 4.394 | 4.340 | 4.341 | 3.353 | 470,468 |
| 2024-10-24 | 4.375 | 4.406 | 4.364 | 4.381 | 3.384 | 473,311 |
| 2024-10-23 | 4.438 | 4.440 | 4.374 | 4.378 | 3.382 | 427,873 |
| 2024-10-22 | 4.409 | 4.438 | 4.352 | 4.438 | 3.428 | 608,948 |
| 2024-10-21 | 4.296 | 4.410 | 4.296 | 4.409 | 3.406 | 1,225,871 |
| 2024-10-18 | 4.286 | 4.314 | 4.275 | 4.312 | 3.331 | 475,237 |
| 2024-10-17 | 4.282 | 4.320 | 4.275 | 4.286 | 3.311 | 455,461 |
| 2024-10-16 | 4.320 | 4.330 | 4.273 | 4.282 | 3.308 | 540,287 |
| 2024-10-15 | 4.295 | 4.339 | 4.280 | 4.333 | 3.347 | 1,355,037 |
| 2024-10-14 | 4.371 | 4.372 | 4.250 | 4.303 | 3.324 | 1,417,341 |
| 2024-10-11 | 4.370 | 4.405 | 4.342 | 4.371 | 3.376 | 792,332 |
| 2024-10-10 | 4.351 | 4.386 | 4.344 | 4.363 | 3.370 | 485,624 |
| 2024-10-09 | 4.362 | 4.380 | 4.340 | 4.351 | 3.361 | 491,794 |
| 2024-10-08 | 4.400 | 4.400 | 4.324 | 4.362 | 3.369 | 922,328 |
| 2024-10-07 | 4.410 | 4.434 | 4.399 | 4.426 | 3.419 | 617,316 |
| 2024-10-04 | 4.370 | 4.447 | 4.370 | 4.410 | 3.407 | 481,255 |
| 2024-10-03 | 4.400 | 4.400 | 4.329 | 4.369 | 3.375 | 492,015 |
| 2024-10-02 | 4.410 | 4.421 | 4.370 | 4.403 | 3.401 | 475,045 |
| 2024-10-01 | 4.457 | 4.495 | 4.403 | 4.415 | 3.410 | 724,970 |
| 2024-09-30 | 4.463 | 4.481 | 4.409 | 4.445 | 3.434 | 606,462 |
| 2024-09-27 | 4.432 | 4.497 | 4.430 | 4.463 | 3.447 | 940,278 |
| 2024-09-26 | 4.380 | 4.447 | 4.380 | 4.417 | 3.412 | 1,528,166 |
| 2024-09-25 | 4.374 | 4.410 | 4.353 | 4.375 | 3.380 | 597,452 |
| 2024-09-24 | 4.360 | 4.408 | 4.347 | 4.394 | 3.394 | 799,811 |
| 2024-09-23 | 4.243 | 4.385 | 4.234 | 4.345 | 3.356 | 1,205,714 |
| 2024-09-20 | 4.269 | 4.274 | 4.223 | 4.243 | 3.278 | 726,859 |
| 2024-09-19 | 4.283 | 4.297 | 4.263 | 4.269 | 3.298 | 439,797 |
| 2024-09-18 | 4.234 | 4.263 | 4.220 | 4.263 | 3.293 | 424,845 |
| 2024-09-17 | 4.260 | 4.283 | 4.236 | 4.243 | 3.278 | 395,604 |
| 2024-09-16 | 4.275 | 4.278 | 4.252 | 4.260 | 3.291 | 361,202 |
| 2024-09-13 | 4.292 | 4.323 | 4.264 | 4.275 | 3.302 | 373,430 |
| 2024-09-12 | 4.321 | 4.324 | 4.258 | 4.290 | 3.314 | 1,089,432 |
| 2024-09-11 | 4.337 | 4.337 | 4.281 | 4.301 | 3.322 | 1,184,334 |
| 2024-09-10 | 4.270 | 4.313 | 4.259 | 4.272 | 3.300 | 485,287 |
| 2024-09-09 | 4.216 | 4.267 | 4.213 | 4.267 | 3.296 | 553,861 |
| 2024-09-06 | 4.233 | 4.245 | 4.200 | 4.216 | 3.257 | 388,270 |
| 2024-09-05 | 4.258 | 4.265 | 4.233 | 4.233 | 3.270 | 367,481 |
| 2024-09-04 | 4.250 | 4.278 | 4.225 | 4.258 | 3.289 | 425,401 |
| 2024-09-03 | 4.315 | 4.349 | 4.276 | 4.281 | 3.307 | 419,593 |
| 2024-09-02 | 4.282 | 4.326 | 4.282 | 4.315 | 3.333 | 1,817,090 |
| 2024-08-30 | 4.299 | 4.309 | 4.281 | 4.281 | 3.307 | 1,086,023 |
| 2024-08-29 | 4.300 | 4.308 | 4.270 | 4.299 | 3.321 | 591,976 |
| 2024-08-28 | 4.282 | 4.313 | 4.282 | 4.300 | 3.322 | 406,893 |
| 2024-08-27 | 4.308 | 4.313 | 4.280 | 4.282 | 3.308 | 501,696 |
| 2024-08-26 | 4.320 | 4.330 | 4.290 | 4.308 | 3.328 | 563,294 |
| 2024-08-23 | 4.315 | 4.338 | 4.310 | 4.325 | 3.341 | 406,793 |
| 2024-08-22 | 4.300 | 4.328 | 4.294 | 4.310 | 3.329 | 547,252 |
| 2024-08-21 | 4.290 | 4.311 | 4.287 | 4.300 | 3.322 | 348,641 |
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.