Mandatum Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.880 | 6.956 | 6.866 | 6.936 | 6.032 | 509,473 |
| 2026-02-05 | 6.920 | 6.920 | 6.814 | 6.854 | 5.961 | 821,477 |
| 2026-02-04 | 6.948 | 6.980 | 6.902 | 6.920 | 6.018 | 943,582 |
| 2026-02-03 | 7.000 | 7.008 | 6.922 | 6.934 | 6.030 | 660,765 |
| 2026-02-02 | 6.878 | 6.962 | 6.816 | 6.962 | 6.054 | 791,011 |
| 2026-01-30 | 6.868 | 6.928 | 6.850 | 6.880 | 5.983 | 890,200 |
| 2026-01-29 | 6.850 | 6.930 | 6.814 | 6.868 | 5.973 | 825,850 |
| 2026-01-28 | 6.840 | 6.854 | 6.784 | 6.832 | 5.941 | 820,691 |
| 2026-01-27 | 6.800 | 6.892 | 6.800 | 6.816 | 5.927 | 1,216,573 |
| 2026-01-26 | 6.770 | 6.822 | 6.742 | 6.788 | 5.903 | 794,530 |
| 2026-01-23 | 6.830 | 6.846 | 6.746 | 6.746 | 5.867 | 855,513 |
| 2026-01-22 | 6.820 | 6.898 | 6.790 | 6.822 | 5.933 | 1,020,099 |
| 2026-01-21 | 6.632 | 6.752 | 6.614 | 6.722 | 5.846 | 1,091,699 |
| 2026-01-20 | 6.680 | 6.680 | 6.552 | 6.636 | 5.771 | 1,322,116 |
| 2026-01-19 | 6.700 | 6.784 | 6.600 | 6.718 | 5.842 | 1,349,982 |
| 2026-01-16 | 6.960 | 7.000 | 6.776 | 6.776 | 5.893 | 2,820,072 |
| 2026-01-15 | 7.070 | 7.206 | 7.068 | 7.206 | 6.267 | 1,016,714 |
| 2026-01-14 | 7.018 | 7.050 | 6.968 | 7.050 | 6.131 | 1,345,931 |
| 2026-01-13 | 6.940 | 7.020 | 6.940 | 7.018 | 6.103 | 904,262 |
| 2026-01-12 | 6.970 | 6.970 | 6.880 | 6.940 | 6.035 | 758,211 |
| 2026-01-09 | 7.010 | 7.028 | 6.918 | 6.970 | 6.061 | 759,699 |
| 2026-01-08 | 6.974 | 7.026 | 6.964 | 6.992 | 6.081 | 792,003 |
| 2026-01-07 | 7.056 | 7.100 | 6.920 | 6.974 | 6.065 | 1,246,600 |
| 2026-01-05 | 6.960 | 7.008 | 6.848 | 7.008 | 6.094 | 915,629 |
| 2026-01-02 | 6.900 | 6.978 | 6.890 | 6.922 | 6.020 | 1,032,534 |
| 2025-12-30 | 6.838 | 6.900 | 6.830 | 6.884 | 5.987 | 770,040 |
| 2025-12-29 | 6.806 | 6.828 | 6.798 | 6.824 | 5.934 | 629,040 |
| 2025-12-23 | 6.780 | 6.802 | 6.766 | 6.790 | 5.905 | 503,193 |
| 2025-12-22 | 6.716 | 6.780 | 6.692 | 6.780 | 5.896 | 539,205 |
| 2025-12-19 | 6.706 | 6.740 | 6.682 | 6.716 | 5.840 | 1,261,590 |
| 2025-12-18 | 6.622 | 6.710 | 6.620 | 6.708 | 5.834 | 1,124,698 |
| 2025-12-17 | 6.620 | 6.672 | 6.590 | 6.612 | 5.750 | 1,063,274 |
| 2025-12-16 | 6.554 | 6.620 | 6.538 | 6.620 | 5.757 | 773,035 |
| 2025-12-15 | 6.540 | 6.576 | 6.510 | 6.554 | 5.700 | 856,187 |
| 2025-12-12 | 6.572 | 6.594 | 6.508 | 6.516 | 5.667 | 1,127,265 |
| 2025-12-11 | 6.604 | 6.618 | 6.560 | 6.560 | 5.705 | 619,320 |
| 2025-12-10 | 6.596 | 6.624 | 6.552 | 6.604 | 5.743 | 649,827 |
| 2025-12-09 | 6.534 | 6.614 | 6.524 | 6.590 | 5.731 | 622,644 |
| 2025-12-08 | 6.542 | 6.610 | 6.526 | 6.532 | 5.680 | 1,070,268 |
| 2025-12-05 | 6.546 | 6.576 | 6.510 | 6.534 | 5.682 | 418,236 |
| 2025-12-04 | 6.430 | 6.554 | 6.414 | 6.554 | 5.700 | 889,898 |
| 2025-12-03 | 6.420 | 6.500 | 6.382 | 6.430 | 5.592 | 1,103,308 |
| 2025-12-02 | 6.456 | 6.458 | 6.400 | 6.410 | 5.574 | 906,460 |
| 2025-12-01 | 6.494 | 6.500 | 6.416 | 6.452 | 5.611 | 833,766 |
| 2025-11-28 | 6.536 | 6.548 | 6.460 | 6.484 | 5.639 | 777,458 |
| 2025-11-27 | 6.586 | 6.606 | 6.478 | 6.520 | 5.670 | 862,464 |
| 2025-11-26 | 6.504 | 6.530 | 6.448 | 6.522 | 5.672 | 999,831 |
| 2025-11-25 | 6.430 | 6.486 | 6.392 | 6.478 | 5.634 | 723,681 |
| 2025-11-24 | 6.366 | 6.420 | 6.288 | 6.412 | 5.576 | 849,410 |
| 2025-11-21 | 6.370 | 6.372 | 6.264 | 6.308 | 5.486 | 1,003,807 |
| 2025-11-20 | 6.362 | 6.434 | 6.360 | 6.388 | 5.555 | 710,227 |
| 2025-11-19 | 6.268 | 6.354 | 6.236 | 6.302 | 5.480 | 698,736 |
| 2025-11-18 | 6.306 | 6.306 | 6.240 | 6.268 | 5.451 | 578,722 |
| 2025-11-17 | 6.442 | 6.442 | 6.346 | 6.360 | 5.531 | 659,031 |
| 2025-11-14 | 6.524 | 6.524 | 6.366 | 6.442 | 5.602 | 668,110 |
| 2025-11-13 | 6.500 | 6.572 | 6.480 | 6.530 | 5.679 | 755,978 |
| 2025-11-12 | 6.420 | 6.530 | 6.410 | 6.440 | 5.600 | 1,117,190 |
| 2025-11-11 | 6.250 | 6.508 | 6.250 | 6.412 | 5.576 | 2,202,751 |
| 2025-11-10 | 6.050 | 6.084 | 5.990 | 6.056 | 5.267 | 731,181 |
| 2025-11-07 | 6.030 | 6.074 | 5.980 | 6.048 | 5.260 | 578,800 |
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.