Mandatum Oyj (HEL:MANTA)
Finland · Delayed Price · Currency is EUR 6.40
+0.43 (7.11%)
Aug 13, 2026, 6:29 PM EET
Mandatum Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.45 | 6.63 | 6.37 | 6.40 | 6.40 | 7.11% | 5,304,531 |
| Aug 12, 2026 | 5.88 | 5.99 | 5.88 | 5.98 | 5.98 | 1.44% | 999,421 |
| Aug 11, 2026 | 5.90 | 5.94 | 5.89 | 5.89 | 5.89 | -0.17% | 540,222 |
| Aug 10, 2026 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | -0.92% | 614,978 |
| Aug 7, 2026 | 5.94 | 5.99 | 5.91 | 5.96 | 5.96 | 0.17% | 642,038 |
| Aug 6, 2026 | 5.85 | 5.96 | 5.84 | 5.95 | 5.95 | 1.62% | 635,545 |
| Aug 5, 2026 | 5.89 | 5.89 | 5.79 | 5.85 | 5.85 | -0.51% | 816,919 |
| Aug 4, 2026 | 5.89 | 5.90 | 5.86 | 5.88 | 5.88 | -0.08% | 602,467 |
| Aug 3, 2026 | 5.95 | 5.95 | 5.86 | 5.89 | 5.89 | -1.01% | 683,582 |
| Jul 31, 2026 | 5.96 | 6.03 | 5.94 | 5.95 | 5.95 | 0.25% | 1,209,509 |
| Jul 30, 2026 | 5.95 | 5.97 | 5.89 | 5.93 | 5.93 | -0.25% | 999,606 |
| Jul 29, 2026 | 5.90 | 6.09 | 5.87 | 5.95 | 5.95 | 3.75% | 1,634,389 |
| Jul 28, 2026 | 5.67 | 5.80 | 5.67 | 5.73 | 5.73 | 2.23% | 1,328,242 |
| Jul 27, 2026 | 5.65 | 5.65 | 5.56 | 5.61 | 5.61 | 0.36% | 712,192 |
| Jul 24, 2026 | 5.57 | 5.65 | 5.56 | 5.59 | 5.59 | 0.36% | 818,061 |
| Jul 23, 2026 | 5.64 | 5.66 | 5.57 | 5.57 | 5.57 | -1.24% | 594,286 |
| Jul 22, 2026 | 5.61 | 5.69 | 5.59 | 5.64 | 5.64 | 0.81% | 873,456 |
| Jul 21, 2026 | 5.58 | 5.62 | 5.56 | 5.59 | 5.59 | 0.27% | 1,259,157 |
| Jul 20, 2026 | 5.52 | 5.60 | 5.50 | 5.58 | 5.58 | 1.18% | 960,566 |
| Jul 17, 2026 | 5.48 | 5.52 | 5.46 | 5.51 | 5.51 | 0.64% | 1,105,482 |
| Jul 16, 2026 | 5.54 | 5.54 | 5.45 | 5.48 | 5.48 | -1.08% | 1,317,892 |
| Jul 15, 2026 | 5.50 | 5.56 | 5.46 | 5.54 | 5.54 | 0.82% | 1,024,848 |
| Jul 14, 2026 | 5.46 | 5.51 | 5.40 | 5.49 | 5.49 | 0.64% | 883,966 |
| Jul 13, 2026 | 5.48 | 5.48 | 5.42 | 5.46 | 5.46 | -0.37% | 622,415 |
| Jul 10, 2026 | 5.48 | 5.52 | 5.46 | 5.48 | 5.48 | 0.09% | 696,065 |
| Jul 9, 2026 | 5.45 | 5.48 | 5.42 | 5.47 | 5.47 | 0.64% | 1,505,796 |
| Jul 8, 2026 | 5.44 | 5.47 | 5.36 | 5.44 | 5.44 | -1.00% | 1,194,215 |
| Jul 7, 2026 | 5.47 | 5.52 | 5.46 | 5.49 | 5.49 | 0.55% | 845,551 |
| Jul 6, 2026 | 5.53 | 5.55 | 5.45 | 5.46 | 5.46 | -1.27% | 609,286 |
| Jul 3, 2026 | 5.52 | 5.55 | 5.50 | 5.53 | 5.53 | 0.36% | 574,162 |
| Jul 2, 2026 | 5.45 | 5.53 | 5.45 | 5.51 | 5.51 | 1.19% | 962,489 |
| Jul 1, 2026 | 5.50 | 5.51 | 5.43 | 5.45 | 5.45 | -0.82% | 747,453 |
| Jun 30, 2026 | 5.45 | 5.50 | 5.45 | 5.49 | 5.49 | 1.20% | 707,907 |
| Jun 29, 2026 | 5.41 | 5.45 | 5.40 | 5.43 | 5.43 | 0.28% | 804,186 |
| Jun 26, 2026 | 5.40 | 5.41 | 5.36 | 5.41 | 5.41 | 0.19% | 1,041,522 |
| Jun 25, 2026 | 5.43 | 5.46 | 5.40 | 5.40 | 5.40 | -0.37% | 734,612 |
| Jun 24, 2026 | 5.51 | 5.51 | 5.42 | 5.42 | 5.42 | -1.54% | 613,369 |
| Jun 23, 2026 | 5.48 | 5.53 | 5.43 | 5.51 | 5.51 | 0.18% | 1,093,285 |
| Jun 22, 2026 | 5.45 | 5.50 | 5.43 | 5.50 | 5.50 | 1.10% | 1,012,904 |
| Jun 18, 2026 | 5.52 | 5.54 | 5.44 | 5.44 | 5.44 | -1.45% | 2,500,784 |
| Jun 17, 2026 | 5.50 | 5.52 | 5.43 | 5.52 | 5.52 | 0.18% | 1,155,225 |
| Jun 16, 2026 | 5.52 | 5.54 | 5.46 | 5.51 | 5.51 | -0.27% | 1,732,895 |
| Jun 15, 2026 | 5.54 | 5.56 | 5.46 | 5.52 | 5.52 | 0.64% | 1,387,067 |
| Jun 12, 2026 | 5.45 | 5.50 | 5.44 | 5.49 | 5.49 | 1.57% | 1,241,830 |
| Jun 11, 2026 | 5.44 | 5.44 | 5.37 | 5.40 | 5.40 | -0.64% | 1,118,037 |
| Jun 10, 2026 | 5.41 | 5.49 | 5.40 | 5.44 | 5.44 | 0.65% | 1,170,554 |
| Jun 9, 2026 | 5.47 | 5.48 | 5.40 | 5.40 | 5.40 | -1.28% | 1,248,916 |
| Jun 8, 2026 | 5.48 | 5.48 | 5.42 | 5.47 | 5.47 | -0.36% | 1,134,949 |
| Jun 5, 2026 | 5.51 | 5.56 | 5.47 | 5.49 | 5.49 | -0.09% | 1,091,616 |
| Jun 4, 2026 | 5.53 | 5.55 | 5.49 | 5.50 | 5.50 | -0.54% | 926,839 |