Mandatum Oyj (BIT:1MANT)
Italy · Delayed Price · Currency is EUR 5.46
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
BIT:1MANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.09% | - |
| Jun 1, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| May 29, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.06% | - |
| May 28, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 8.57% | - |
| May 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.85% | - |
| May 26, 2026 | 5.79 | 5.79 | 5.79 | 5.46 | 5.46 | -1.53% | 600 |
| May 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| May 22, 2026 | 5.61 | 5.61 | 5.61 | 5.40 | 5.40 | -8.48% | 150 |
| May 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.08% | - |
| May 19, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.34% | - |
| May 18, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -4.98% | - |
| May 15, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| May 14, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.58% | - |
| May 13, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 10.49% | - |
| May 12, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 5.72 | - | - |
| May 11, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 5.72 | 1.00% | - |
| May 8, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 5.66 | -2.91% | - |
| May 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 5.83 | -2.76% | - |
| May 6, 2026 | 7.12 | 7.12 | 7.00 | 6.89 | 6.00 | 1.62% | 1,500 |
| May 5, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 5.90 | 4.63% | - |
| May 4, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 5.64 | -5.68% | - |
| Apr 30, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 5.98 | -0.87% | - |
| Apr 29, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.03 | -0.50% | - |
| Apr 28, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.06 | - | - |
| Apr 27, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.06 | -1.21% | - |
| Apr 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.14 | -2.02% | - |
| Apr 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.26 | 0.21% | - |
| Apr 22, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.25 | - | - |
| Apr 21, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.25 | - | - |
| Apr 20, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.25 | -0.14% | - |
| Apr 17, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 6.26 | -4.39% | - |
| Apr 16, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 6.55 | 0.13% | - |
| Apr 15, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 6.54 | 0.47% | - |
| Apr 14, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 6.51 | 0.74% | - |
| Apr 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 6.46 | 0.68% | - |
| Apr 10, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 6.42 | -1.07% | - |
| Apr 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 6.49 | 0.40% | - |
| Apr 8, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 6.46 | 3.63% | - |
| Apr 7, 2026 | 7.15 | 7.15 | 7.15 | 7.16 | 6.23 | 0.36% | 50 |
| Apr 2, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.21 | - | - |
| Apr 1, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.21 | 4.42% | - |
| Mar 31, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 5.95 | - | - |
| Mar 30, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 5.95 | 0.12% | - |
| Mar 27, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 5.94 | 0.53% | - |
| Mar 26, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 5.91 | - | - |
| Mar 25, 2026 | 6.12 | 6.12 | 6.12 | 6.79 | 5.91 | 7.07% | 1,000 |
| Mar 24, 2026 | 6.41 | 6.64 | 6.31 | 6.34 | 5.52 | -6.05% | 2,000 |
| Mar 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 5.87 | -0.68% | - |
| Mar 20, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 5.92 | -1.88% | - |