Mandatum Oyj (HEL:MANTA)
Finland · Delayed Price · Currency is EUR 5.92
-0.04 (-0.60%)
Aug 1, 2025, 3:55 PM EET
Mandatum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.95 | 5.97 | 5.93 | 5.96 | 5.96 | 0.17% | 619,398 |
| Jul 30, 2025 | 5.88 | 5.99 | 5.88 | 5.95 | 5.95 | 3.48% | 582,258 |
| Jul 29, 2025 | 5.99 | 6.01 | 5.75 | 5.75 | 5.75 | -4.17% | 435,634 |
| Jul 28, 2025 | 6.02 | 6.06 | 5.98 | 6.00 | 6.00 | -0.33% | 641,125 |
| Jul 25, 2025 | 6.03 | 6.04 | 5.98 | 6.02 | 6.02 | -0.17% | 427,290 |
| Jul 24, 2025 | 5.96 | 6.05 | 5.96 | 6.03 | 6.03 | 1.52% | 1,108,138 |
| Jul 23, 2025 | 5.90 | 5.95 | 5.89 | 5.94 | 5.94 | 1.54% | 560,396 |
| Jul 22, 2025 | 5.89 | 5.89 | 5.84 | 5.85 | 5.85 | -0.68% | 770,460 |
| Jul 21, 2025 | 5.90 | 5.92 | 5.87 | 5.89 | 5.89 | -0.17% | 463,084 |
| Jul 18, 2025 | 5.81 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 926,467 |
| Jul 17, 2025 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | 1.22% | 755,349 |
| Jul 16, 2025 | 5.70 | 5.78 | 5.70 | 5.73 | 5.73 | 0.53% | 475,342 |
| Jul 15, 2025 | 5.73 | 5.77 | 5.68 | 5.70 | 5.70 | -0.52% | 650,019 |
| Jul 14, 2025 | 5.65 | 5.76 | 5.62 | 5.73 | 5.73 | 0.88% | 658,756 |
| Jul 11, 2025 | 5.64 | 5.68 | 5.60 | 5.68 | 5.68 | 0.71% | 583,605 |
| Jul 10, 2025 | 5.65 | 5.67 | 5.60 | 5.64 | 5.64 | -0.18% | 612,715 |
| Jul 9, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 678,354 |
| Jul 8, 2025 | 5.63 | 5.63 | 5.54 | 5.60 | 5.60 | -0.53% | 742,375 |
| Jul 7, 2025 | 5.63 | 5.65 | 5.60 | 5.63 | 5.63 | - | 787,877 |
| Jul 4, 2025 | 5.65 | 5.70 | 5.60 | 5.63 | 5.63 | -0.35% | 638,544 |
| Jul 3, 2025 | 5.70 | 5.70 | 5.62 | 5.65 | 5.65 | -0.53% | 677,002 |
| Jul 2, 2025 | 5.52 | 5.68 | 5.52 | 5.68 | 5.68 | 3.09% | 1,390,046 |
| Jul 1, 2025 | 5.54 | 5.59 | 5.49 | 5.51 | 5.51 | -0.54% | 622,808 |
| Jun 30, 2025 | 5.54 | 5.59 | 5.52 | 5.54 | 5.54 | - | 663,464 |
| Jun 27, 2025 | 5.48 | 5.55 | 5.47 | 5.54 | 5.54 | 1.09% | 771,247 |
| Jun 26, 2025 | 5.48 | 5.49 | 5.44 | 5.48 | 5.48 | -0.18% | 450,880 |
| Jun 25, 2025 | 5.45 | 5.50 | 5.44 | 5.49 | 5.49 | 1.10% | 654,922 |
| Jun 24, 2025 | 5.46 | 5.49 | 5.42 | 5.43 | 5.43 | 0.56% | 1,250,206 |
| Jun 23, 2025 | 5.45 | 5.53 | 5.37 | 5.40 | 5.40 | -1.28% | 1,242,725 |
| Jun 19, 2025 | 5.56 | 5.56 | 5.34 | 5.47 | 5.47 | -3.70% | 31,421,331 |
| Jun 18, 2025 | 5.58 | 5.70 | 5.58 | 5.68 | 5.68 | 1.79% | 1,009,570 |
| Jun 17, 2025 | 5.60 | 5.65 | 5.55 | 5.58 | 5.58 | -0.36% | 1,108,655 |
| Jun 16, 2025 | 5.52 | 5.62 | 5.51 | 5.60 | 5.60 | 1.45% | 1,039,159 |
| Jun 13, 2025 | 5.60 | 5.62 | 5.51 | 5.52 | 5.52 | -2.47% | 1,315,464 |
| Jun 12, 2025 | 5.65 | 5.69 | 5.58 | 5.66 | 5.66 | 0.18% | 1,105,298 |
| Jun 11, 2025 | 5.45 | 5.66 | 5.45 | 5.65 | 5.65 | 3.67% | 1,397,777 |
| Jun 10, 2025 | 5.51 | 5.52 | 5.45 | 5.45 | 5.45 | -1.09% | 836,687 |
| Jun 9, 2025 | 5.50 | 5.58 | 5.48 | 5.51 | 5.51 | -0.18% | 1,146,134 |
| Jun 6, 2025 | 5.51 | 5.52 | 5.46 | 5.52 | 5.52 | 0.18% | 940,033 |
| Jun 5, 2025 | 5.47 | 5.51 | 5.41 | 5.51 | 5.51 | 0.36% | 1,187,264 |
| Jun 4, 2025 | 5.24 | 5.49 | 5.22 | 5.49 | 5.49 | 5.78% | 3,063,504 |
| Jun 3, 2025 | 5.25 | 5.25 | 5.18 | 5.19 | 5.19 | -1.14% | 852,163 |
| Jun 2, 2025 | 5.17 | 5.25 | 5.15 | 5.25 | 5.25 | 1.55% | 1,041,676 |
| May 30, 2025 | 5.11 | 5.21 | 5.11 | 5.17 | 5.17 | 1.37% | 1,831,596 |
| May 28, 2025 | 5.15 | 5.16 | 5.09 | 5.10 | 5.10 | -0.97% | 901,086 |
| May 27, 2025 | 5.17 | 5.18 | 5.13 | 5.15 | 5.15 | -0.19% | 1,206,968 |
| May 26, 2025 | 5.10 | 5.17 | 5.10 | 5.16 | 5.16 | 1.38% | 1,202,387 |
| May 23, 2025 | 5.11 | 5.13 | 5.01 | 5.09 | 5.09 | -0.59% | 1,494,229 |
| May 22, 2025 | 5.20 | 5.20 | 5.08 | 5.12 | 5.12 | -1.54% | 1,232,401 |
| May 21, 2025 | 5.19 | 5.21 | 5.15 | 5.20 | 5.20 | 0.19% | 1,109,252 |