Mandatum Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.995 | 6.030 | 5.955 | 5.955 | 5.955 | 836,932 |
| 2026-10-15 | 5.970 | 5.995 | 5.915 | 5.990 | 5.990 | 1,125,856 |
| 2026-10-14 | 6.025 | 6.030 | 5.980 | 6.000 | 6.000 | 505,790 |
| 2026-10-13 | 6.020 | 6.055 | 6.005 | 6.025 | 6.025 | 716,209 |
| 2026-10-12 | 6.000 | 6.025 | 5.980 | 6.000 | 6.000 | 538,213 |
| 2026-10-09 | 5.985 | 6.015 | 5.965 | 5.975 | 5.975 | 584,720 |
| 2026-10-08 | 5.980 | 6.020 | 5.950 | 5.950 | 5.950 | 874,378 |
| 2026-10-07 | 6.080 | 6.080 | 5.990 | 5.995 | 5.995 | 809,982 |
| 2026-10-06 | 6.055 | 6.120 | 6.055 | 6.080 | 6.080 | 718,984 |
| 2026-10-05 | 6.050 | 6.085 | 6.035 | 6.045 | 6.045 | 558,186 |
| 2026-10-02 | 6.045 | 6.055 | 6.005 | 6.050 | 6.050 | 673,716 |
| 2026-10-01 | 6.035 | 6.070 | 6.005 | 6.045 | 6.045 | 761,339 |
| 2026-09-30 | 6.120 | 6.165 | 6.070 | 6.070 | 6.070 | 712,369 |
| 2026-09-29 | 6.150 | 6.160 | 6.110 | 6.120 | 6.120 | 743,598 |
| 2026-09-28 | 6.235 | 6.245 | 6.135 | 6.135 | 6.135 | 834,905 |
| 2026-09-25 | 6.180 | 6.275 | 6.180 | 6.180 | 6.180 | 777,627 |
| 2026-09-24 | 6.200 | 6.200 | 6.140 | 6.140 | 6.140 | 623,918 |
| 2026-09-23 | 6.285 | 6.290 | 6.195 | 6.200 | 6.200 | 797,120 |
| 2026-09-22 | 6.285 | 6.330 | 6.240 | 6.265 | 6.265 | 905,473 |
| 2026-09-21 | 6.260 | 6.290 | 6.240 | 6.270 | 6.270 | 832,225 |
| 2026-09-18 | 6.270 | 6.270 | 6.215 | 6.250 | 6.250 | 1,110,937 |
| 2026-09-17 | 6.250 | 6.280 | 6.215 | 6.260 | 6.260 | 1,103,123 |
| 2026-09-16 | 6.180 | 6.250 | 6.150 | 6.210 | 6.210 | 866,211 |
| 2026-09-15 | 6.140 | 6.175 | 6.100 | 6.165 | 6.165 | 1,337,669 |
| 2026-09-14 | 6.210 | 6.250 | 6.115 | 6.135 | 6.135 | 859,177 |
| 2026-09-11 | 6.190 | 6.235 | 6.190 | 6.210 | 6.210 | 626,896 |
| 2026-09-10 | 6.250 | 6.295 | 6.185 | 6.185 | 6.185 | 1,072,497 |
| 2026-09-09 | 6.225 | 6.225 | 6.135 | 6.220 | 6.220 | 1,076,070 |
| 2026-09-08 | 6.290 | 6.300 | 6.225 | 6.225 | 6.225 | 802,617 |
| 2026-09-07 | 6.310 | 6.340 | 6.290 | 6.290 | 6.290 | 720,787 |
| 2026-09-04 | 6.340 | 6.340 | 6.285 | 6.340 | 6.340 | 735,627 |
| 2026-09-03 | 6.360 | 6.395 | 6.300 | 6.330 | 6.330 | 814,073 |
| 2026-09-02 | 6.405 | 6.445 | 6.345 | 6.345 | 6.345 | 966,889 |
| 2026-09-01 | 6.400 | 6.425 | 6.350 | 6.405 | 6.405 | 1,013,237 |
| 2026-08-31 | 6.485 | 6.505 | 6.350 | 6.350 | 6.350 | 1,936,665 |
| 2026-08-28 | 6.475 | 6.500 | 6.445 | 6.470 | 6.470 | 784,996 |
| 2026-08-27 | 6.425 | 6.455 | 6.390 | 6.430 | 6.430 | 895,041 |
| 2026-08-26 | 6.350 | 6.430 | 6.350 | 6.390 | 6.390 | 1,068,354 |
| 2026-08-25 | 6.330 | 6.365 | 6.300 | 6.335 | 6.335 | 894,368 |
| 2026-08-24 | 6.265 | 6.350 | 6.240 | 6.330 | 6.330 | 1,390,498 |
| 2026-08-21 | 6.135 | 6.270 | 6.120 | 6.270 | 6.270 | 2,128,216 |
| 2026-08-20 | 6.110 | 6.135 | 6.085 | 6.135 | 6.135 | 1,033,650 |
| 2026-08-19 | 6.100 | 6.145 | 6.060 | 6.125 | 6.125 | 1,887,792 |
| 2026-08-18 | 6.190 | 6.195 | 6.055 | 6.110 | 6.110 | 26,081,709 |
| 2026-08-17 | 6.250 | 6.365 | 6.240 | 6.330 | 6.330 | 1,442,089 |
| 2026-08-14 | 6.350 | 6.375 | 6.155 | 6.265 | 6.265 | 2,316,664 |
| 2026-08-13 | 6.450 | 6.625 | 6.365 | 6.400 | 6.400 | 5,953,633 |
| 2026-08-12 | 5.880 | 5.985 | 5.875 | 5.975 | 5.975 | 1,033,360 |
| 2026-08-11 | 5.900 | 5.935 | 5.890 | 5.890 | 5.890 | 551,264 |
| 2026-08-10 | 5.955 | 5.960 | 5.900 | 5.900 | 5.900 | 614,978 |
| 2026-08-07 | 5.935 | 5.990 | 5.905 | 5.955 | 5.955 | 642,038 |
| 2026-08-06 | 5.850 | 5.960 | 5.840 | 5.945 | 5.945 | 698,931 |
| 2026-08-05 | 5.885 | 5.890 | 5.790 | 5.850 | 5.850 | 816,919 |
| 2026-08-04 | 5.885 | 5.900 | 5.860 | 5.880 | 5.880 | 602,467 |
| 2026-08-03 | 5.945 | 5.945 | 5.860 | 5.885 | 5.885 | 759,010 |
| 2026-07-31 | 5.955 | 6.030 | 5.940 | 5.945 | 5.945 | 1,209,509 |
| 2026-07-30 | 5.945 | 5.965 | 5.890 | 5.930 | 5.930 | 999,606 |
| 2026-07-29 | 5.900 | 6.090 | 5.865 | 5.945 | 5.945 | 1,634,389 |
| 2026-07-28 | 5.670 | 5.795 | 5.670 | 5.730 | 5.730 | 1,399,128 |
| 2026-07-27 | 5.650 | 5.650 | 5.555 | 5.605 | 5.605 | 712,192 |
Page 1 of 5 · 249 trading daysOlder →
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.