Mandatum Oyj (HEL:MANTA)
Finland · Delayed Price · Currency is EUR 6.82
+0.15 (2.19%)
At close: Mar 4, 2026
Mandatum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6.68 | 6.85 | 6.68 | 6.82 | 6.82 | 2.19% | 1,583,692 |
| Mar 3, 2026 | 6.88 | 6.88 | 6.60 | 6.67 | 6.67 | -3.05% | 2,460,764 |
| Mar 2, 2026 | 6.70 | 6.90 | 6.63 | 6.88 | 6.88 | 0.70% | 2,301,166 |
| Feb 27, 2026 | 6.80 | 6.89 | 6.78 | 6.83 | 6.83 | 0.71% | 2,450,944 |
| Feb 26, 2026 | 6.85 | 6.85 | 6.75 | 6.78 | 6.78 | -0.32% | 2,129,687 |
| Feb 25, 2026 | 6.74 | 6.83 | 6.72 | 6.81 | 6.81 | 2.41% | 2,380,493 |
| Feb 24, 2026 | 6.70 | 6.80 | 6.47 | 6.65 | 6.65 | -9.08% | 44,020,160 |
| Feb 23, 2026 | 7.38 | 7.44 | 7.30 | 7.31 | 7.31 | -0.76% | 1,082,212 |
| Feb 20, 2026 | 7.27 | 7.38 | 7.27 | 7.37 | 7.37 | 1.94% | 1,119,390 |
| Feb 19, 2026 | 7.29 | 7.29 | 7.20 | 7.23 | 7.23 | -0.91% | 831,311 |
| Feb 18, 2026 | 7.20 | 7.32 | 7.20 | 7.29 | 7.29 | 1.31% | 1,021,487 |
| Feb 17, 2026 | 7.18 | 7.21 | 7.10 | 7.20 | 7.20 | 0.17% | 1,089,476 |
| Feb 16, 2026 | 7.22 | 7.27 | 7.10 | 7.19 | 7.19 | -0.31% | 1,107,599 |
| Feb 13, 2026 | 6.88 | 7.21 | 6.88 | 7.21 | 7.21 | 5.72% | 2,204,935 |
| Feb 12, 2026 | 6.86 | 6.94 | 6.69 | 6.82 | 6.82 | -1.59% | 3,220,203 |
| Feb 11, 2026 | 6.98 | 7.01 | 6.86 | 6.93 | 6.93 | -0.43% | 1,753,513 |
| Feb 10, 2026 | 6.99 | 7.01 | 6.92 | 6.96 | 6.96 | -0.23% | 896,821 |
| Feb 9, 2026 | 6.97 | 7.01 | 6.94 | 6.97 | 6.97 | 0.55% | 800,188 |
| Feb 6, 2026 | 6.88 | 6.96 | 6.87 | 6.94 | 6.94 | 1.20% | 509,473 |
| Feb 5, 2026 | 6.92 | 6.92 | 6.81 | 6.85 | 6.85 | -0.95% | 821,477 |
| Feb 4, 2026 | 6.95 | 6.98 | 6.90 | 6.92 | 6.92 | -0.20% | 943,582 |
| Feb 3, 2026 | 7.00 | 7.01 | 6.92 | 6.93 | 6.93 | -0.40% | 660,765 |
| Feb 2, 2026 | 6.88 | 6.96 | 6.82 | 6.96 | 6.96 | 1.19% | 791,011 |
| Jan 30, 2026 | 6.87 | 6.93 | 6.85 | 6.88 | 6.88 | 0.17% | 890,200 |
| Jan 29, 2026 | 6.85 | 6.93 | 6.81 | 6.87 | 6.87 | 0.53% | 825,850 |
| Jan 28, 2026 | 6.84 | 6.85 | 6.78 | 6.83 | 6.83 | 0.23% | 820,691 |
| Jan 27, 2026 | 6.80 | 6.89 | 6.80 | 6.82 | 6.82 | 0.41% | 1,216,573 |
| Jan 26, 2026 | 6.77 | 6.82 | 6.74 | 6.79 | 6.79 | 0.62% | 794,530 |
| Jan 23, 2026 | 6.83 | 6.85 | 6.75 | 6.75 | 6.75 | -1.11% | 855,513 |
| Jan 22, 2026 | 6.82 | 6.90 | 6.79 | 6.82 | 6.82 | 1.49% | 1,020,099 |
| Jan 21, 2026 | 6.63 | 6.75 | 6.61 | 6.72 | 6.72 | 1.30% | 1,091,699 |
| Jan 20, 2026 | 6.68 | 6.68 | 6.55 | 6.64 | 6.64 | -1.22% | 1,322,116 |
| Jan 19, 2026 | 6.70 | 6.78 | 6.60 | 6.72 | 6.72 | -0.86% | 1,349,982 |
| Jan 16, 2026 | 6.96 | 7.00 | 6.78 | 6.78 | 6.78 | -5.97% | 2,820,072 |
| Jan 15, 2026 | 7.07 | 7.21 | 7.07 | 7.21 | 7.21 | 2.21% | 1,016,714 |
| Jan 14, 2026 | 7.02 | 7.05 | 6.97 | 7.05 | 7.05 | 0.46% | 1,345,931 |
| Jan 13, 2026 | 6.94 | 7.02 | 6.94 | 7.02 | 7.02 | 1.12% | 904,262 |
| Jan 12, 2026 | 6.97 | 6.97 | 6.88 | 6.94 | 6.94 | -0.43% | 758,211 |
| Jan 9, 2026 | 7.01 | 7.03 | 6.92 | 6.97 | 6.97 | -0.31% | 759,699 |
| Jan 8, 2026 | 6.97 | 7.03 | 6.96 | 6.99 | 6.99 | 0.26% | 792,003 |
| Jan 7, 2026 | 7.06 | 7.10 | 6.92 | 6.97 | 6.97 | -0.49% | 1,246,600 |
| Jan 5, 2026 | 6.96 | 7.01 | 6.85 | 7.01 | 7.01 | 1.24% | 915,629 |
| Jan 2, 2026 | 6.90 | 6.98 | 6.89 | 6.92 | 6.92 | 0.55% | 1,032,534 |
| Dec 30, 2025 | 6.84 | 6.90 | 6.83 | 6.88 | 6.88 | 0.88% | 770,040 |
| Dec 29, 2025 | 6.81 | 6.83 | 6.80 | 6.82 | 6.82 | 0.50% | 629,040 |
| Dec 23, 2025 | 6.78 | 6.80 | 6.77 | 6.79 | 6.79 | 0.15% | 503,193 |
| Dec 22, 2025 | 6.72 | 6.78 | 6.69 | 6.78 | 6.78 | 0.95% | 539,205 |
| Dec 19, 2025 | 6.71 | 6.74 | 6.68 | 6.72 | 6.72 | 0.12% | 1,261,590 |
| Dec 18, 2025 | 6.62 | 6.71 | 6.62 | 6.71 | 6.71 | 1.45% | 1,124,698 |
| Dec 17, 2025 | 6.62 | 6.67 | 6.59 | 6.61 | 6.61 | -0.12% | 1,063,274 |