Mandatum Oyj (HEL:MANTA)
Finland · Delayed Price · Currency is EUR 6.20
+0.01 (0.16%)
Oct 30, 2025, 6:00 PM EET
Mandatum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6.19 | 6.21 | 6.14 | 6.16 | 6.16 | -0.55% | 147,894 |
| Oct 29, 2025 | 6.16 | 6.20 | 6.11 | 6.19 | 6.19 | 0.65% | 911,323 |
| Oct 28, 2025 | 6.13 | 6.15 | 6.05 | 6.15 | 6.15 | 0.49% | 443,770 |
| Oct 27, 2025 | 6.08 | 6.13 | 6.06 | 6.12 | 6.12 | 0.82% | 812,382 |
| Oct 24, 2025 | 6.03 | 6.07 | 5.97 | 6.07 | 6.07 | 0.66% | 658,547 |
| Oct 23, 2025 | 5.93 | 6.04 | 5.93 | 6.03 | 6.03 | 1.69% | 796,523 |
| Oct 22, 2025 | 5.93 | 5.95 | 5.87 | 5.93 | 5.93 | 0.17% | 939,584 |
| Oct 21, 2025 | 5.89 | 5.95 | 5.88 | 5.92 | 5.92 | 0.68% | 460,670 |
| Oct 20, 2025 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 1.03% | 394,128 |
| Oct 17, 2025 | 5.91 | 5.91 | 5.77 | 5.82 | 5.82 | -1.69% | 667,080 |
| Oct 16, 2025 | 5.90 | 5.93 | 5.87 | 5.92 | 5.92 | 0.34% | 439,181 |
| Oct 15, 2025 | 5.95 | 5.97 | 5.90 | 5.90 | 5.90 | -0.67% | 447,994 |
| Oct 14, 2025 | 5.87 | 5.95 | 5.84 | 5.94 | 5.94 | 1.02% | 552,033 |
| Oct 13, 2025 | 5.89 | 5.92 | 5.85 | 5.88 | 5.88 | -0.17% | 470,591 |
| Oct 10, 2025 | 5.86 | 5.93 | 5.86 | 5.89 | 5.89 | 0.34% | 371,456 |
| Oct 9, 2025 | 5.78 | 5.89 | 5.78 | 5.87 | 5.87 | 1.56% | 639,790 |
| Oct 8, 2025 | 5.82 | 5.84 | 5.78 | 5.78 | 5.78 | -0.69% | 329,206 |
| Oct 7, 2025 | 5.75 | 5.83 | 5.73 | 5.82 | 5.82 | 1.39% | 451,974 |
| Oct 6, 2025 | 5.71 | 5.76 | 5.69 | 5.74 | 5.74 | 0.35% | 624,082 |
| Oct 3, 2025 | 5.73 | 5.77 | 5.65 | 5.72 | 5.72 | -0.17% | 573,533 |
| Oct 2, 2025 | 5.71 | 5.75 | 5.69 | 5.73 | 5.73 | 0.35% | 549,901 |
| Oct 1, 2025 | 5.71 | 5.73 | 5.62 | 5.71 | 5.71 | - | 588,499 |
| Sep 30, 2025 | 5.69 | 5.74 | 5.66 | 5.71 | 5.71 | 0.35% | 1,008,991 |
| Sep 29, 2025 | 5.67 | 5.71 | 5.66 | 5.69 | 5.69 | 0.71% | 502,814 |
| Sep 26, 2025 | 5.62 | 5.68 | 5.61 | 5.65 | 5.65 | 0.53% | 515,722 |
| Sep 25, 2025 | 5.65 | 5.67 | 5.62 | 5.62 | 5.62 | -0.88% | 663,176 |
| Sep 24, 2025 | 5.73 | 5.73 | 5.67 | 5.67 | 5.67 | -1.05% | 726,487 |
| Sep 23, 2025 | 5.75 | 5.77 | 5.71 | 5.73 | 5.73 | -0.35% | 663,162 |
| Sep 22, 2025 | 5.77 | 5.81 | 5.73 | 5.75 | 5.75 | -0.35% | 729,713 |
| Sep 19, 2025 | 5.85 | 5.85 | 5.76 | 5.77 | 5.77 | -1.37% | 2,991,873 |
| Sep 18, 2025 | 5.87 | 5.88 | 5.81 | 5.85 | 5.85 | -0.34% | 665,266 |
| Sep 17, 2025 | 5.88 | 5.92 | 5.85 | 5.87 | 5.87 | -0.17% | 652,389 |
| Sep 16, 2025 | 5.98 | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 740,630 |
| Sep 15, 2025 | 5.95 | 6.02 | 5.94 | 6.00 | 6.00 | 0.84% | 495,782 |
| Sep 12, 2025 | 5.96 | 5.98 | 5.93 | 5.95 | 5.95 | - | 419,408 |
| Sep 11, 2025 | 5.97 | 6.01 | 5.95 | 5.95 | 5.95 | -0.34% | 336,557 |
| Sep 10, 2025 | 5.93 | 6.04 | 5.93 | 5.97 | 5.97 | 1.02% | 794,593 |
| Sep 9, 2025 | 5.93 | 5.98 | 5.88 | 5.91 | 5.91 | -0.34% | 518,988 |
| Sep 8, 2025 | 5.83 | 5.93 | 5.82 | 5.93 | 5.93 | 1.72% | 511,979 |
| Sep 5, 2025 | 5.83 | 5.90 | 5.83 | 5.83 | 5.83 | 0.52% | 442,850 |
| Sep 4, 2025 | 5.80 | 5.87 | 5.80 | 5.80 | 5.80 | - | 502,468 |
| Sep 3, 2025 | 5.78 | 5.82 | 5.77 | 5.80 | 5.80 | 0.35% | 525,830 |
| Sep 2, 2025 | 5.87 | 5.87 | 5.76 | 5.78 | 5.78 | -1.53% | 559,736 |
| Sep 1, 2025 | 5.87 | 5.92 | 5.86 | 5.87 | 5.87 | - | 369,981 |
| Aug 29, 2025 | 5.88 | 5.90 | 5.85 | 5.87 | 5.87 | -0.17% | 750,794 |
| Aug 28, 2025 | 5.95 | 5.98 | 5.87 | 5.88 | 5.88 | -1.18% | 584,367 |
| Aug 27, 2025 | 6.06 | 6.08 | 5.93 | 5.95 | 5.95 | -1.82% | 581,031 |
| Aug 26, 2025 | 6.06 | 6.08 | 5.99 | 6.06 | 6.06 | -0.16% | 1,001,808 |
| Aug 25, 2025 | 6.02 | 6.10 | 6.02 | 6.07 | 6.07 | 0.66% | 716,011 |
| Aug 22, 2025 | 5.98 | 6.03 | 5.95 | 6.03 | 6.03 | 0.84% | 650,563 |