Mandatum Oyj (HEL:MANTA)
Finland · Delayed Price · Currency is EUR 6.58
-0.23 (-3.38%)
May 4, 2026, 6:29 PM EET
Mandatum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 6.82 | 6.82 | 6.56 | 6.58 | 6.58 | -3.38% | 2,616,387 |
| Apr 30, 2026 | 6.73 | 6.86 | 6.64 | 6.81 | 6.81 | -0.22% | 2,317,095 |
| Apr 29, 2026 | 6.90 | 6.93 | 6.83 | 6.83 | 6.83 | -0.94% | 1,007,878 |
| Apr 28, 2026 | 6.93 | 6.93 | 6.85 | 6.89 | 6.89 | -0.58% | 1,276,791 |
| Apr 27, 2026 | 7.04 | 7.07 | 6.91 | 6.93 | 6.93 | -1.49% | 2,299,923 |
| Apr 24, 2026 | 7.19 | 7.19 | 7.04 | 7.04 | 7.04 | -2.16% | 1,353,689 |
| Apr 23, 2026 | 7.19 | 7.21 | 7.08 | 7.19 | 7.19 | 0.63% | 1,148,610 |
| Apr 22, 2026 | 7.24 | 7.25 | 7.13 | 7.15 | 7.15 | -1.24% | 1,750,217 |
| Apr 21, 2026 | 7.28 | 7.28 | 7.21 | 7.24 | 7.24 | -0.48% | 1,050,497 |
| Apr 20, 2026 | 7.28 | 7.30 | 7.25 | 7.27 | 7.27 | -0.07% | 724,895 |
| Apr 17, 2026 | 7.40 | 7.40 | 7.24 | 7.28 | 7.28 | -1.82% | 1,880,146 |
| Apr 16, 2026 | 7.43 | 7.45 | 7.38 | 7.41 | 7.41 | - | 1,050,913 |
| Apr 15, 2026 | 7.43 | 7.45 | 7.39 | 7.41 | 7.41 | 0.07% | 1,353,004 |
| Apr 14, 2026 | 7.45 | 7.47 | 7.38 | 7.41 | 7.41 | 0.20% | 1,025,864 |
| Apr 13, 2026 | 7.30 | 7.41 | 7.26 | 7.39 | 7.39 | 1.03% | 997,635 |
| Apr 10, 2026 | 7.37 | 7.38 | 7.29 | 7.32 | 7.32 | -0.48% | 989,434 |
| Apr 9, 2026 | 7.32 | 7.37 | 7.27 | 7.35 | 7.35 | 0.07% | 958,585 |
| Apr 8, 2026 | 7.28 | 7.35 | 7.21 | 7.35 | 7.35 | 3.82% | 1,841,942 |
| Apr 7, 2026 | 7.11 | 7.17 | 7.05 | 7.08 | 7.08 | -0.46% | 1,492,718 |
| Apr 2, 2026 | 7.03 | 7.11 | 6.99 | 7.11 | 7.11 | 0.71% | 1,228,802 |
| Apr 1, 2026 | 7.00 | 7.09 | 7.00 | 7.06 | 7.06 | 2.56% | 1,092,131 |
| Mar 31, 2026 | 6.80 | 6.89 | 6.79 | 6.88 | 6.88 | 1.50% | 1,074,282 |
| Mar 30, 2026 | 6.71 | 6.80 | 6.67 | 6.78 | 6.78 | 1.01% | 673,958 |
| Mar 27, 2026 | 6.77 | 6.81 | 6.66 | 6.71 | 6.71 | -0.77% | 851,222 |
| Mar 26, 2026 | 6.78 | 6.81 | 6.73 | 6.76 | 6.76 | -0.12% | 991,045 |
| Mar 25, 2026 | 6.73 | 6.84 | 6.73 | 6.77 | 6.77 | 1.56% | 1,677,931 |
| Mar 24, 2026 | 6.70 | 6.70 | 6.60 | 6.67 | 6.67 | 0.42% | 1,138,170 |
| Mar 23, 2026 | 6.60 | 6.80 | 6.47 | 6.64 | 6.64 | -0.21% | 2,360,613 |
| Mar 20, 2026 | 6.80 | 6.86 | 6.64 | 6.65 | 6.65 | -1.60% | 2,003,985 |
| Mar 19, 2026 | 6.82 | 6.83 | 6.73 | 6.76 | 6.76 | -1.43% | 1,694,405 |
| Mar 18, 2026 | 6.85 | 6.92 | 6.84 | 6.86 | 6.86 | 0.59% | 1,176,363 |
| Mar 17, 2026 | 6.72 | 6.83 | 6.72 | 6.82 | 6.82 | 1.43% | 1,072,359 |
| Mar 16, 2026 | 6.66 | 6.73 | 6.63 | 6.72 | 6.72 | 0.99% | 922,618 |
| Mar 13, 2026 | 6.66 | 6.74 | 6.64 | 6.66 | 6.66 | -0.06% | 1,047,456 |
| Mar 12, 2026 | 6.67 | 6.68 | 6.58 | 6.66 | 6.66 | -0.69% | 1,809,713 |
| Mar 11, 2026 | 6.79 | 6.79 | 6.62 | 6.71 | 6.71 | -1.24% | 1,473,556 |
| Mar 10, 2026 | 6.70 | 6.84 | 6.70 | 6.79 | 6.79 | 2.69% | 1,615,527 |
| Mar 9, 2026 | 6.60 | 6.65 | 6.52 | 6.61 | 6.61 | -1.46% | 1,778,086 |
| Mar 6, 2026 | 6.77 | 6.80 | 6.64 | 6.71 | 6.71 | 0.06% | 1,305,073 |
| Mar 5, 2026 | 6.84 | 6.90 | 6.70 | 6.71 | 6.71 | -1.58% | 1,600,103 |
| 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 |