Mandatum Oyj (HEL:MANTA)
Finland · Delayed Price · Currency is EUR 5.77
-0.09 (-1.45%)
May 22, 2026, 6:29 PM EET
Mandatum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.87 | 5.88 | 5.76 | 5.77 | 5.77 | -1.45% | 1,326,295 |
| May 21, 2026 | 5.79 | 5.88 | 5.79 | 5.86 | 5.86 | 1.39% | 1,766,583 |
| May 20, 2026 | 5.71 | 5.81 | 5.67 | 5.78 | 5.78 | 1.23% | 1,162,715 |
| May 19, 2026 | 5.64 | 5.71 | 5.63 | 5.71 | 5.71 | 1.15% | 1,169,999 |
| May 18, 2026 | 5.68 | 5.69 | 5.52 | 5.64 | 5.64 | -0.88% | 1,884,415 |
| May 15, 2026 | 5.69 | 5.88 | 5.68 | 5.69 | 5.69 | 0.09% | 2,621,289 |
| May 13, 2026 | 5.66 | 5.77 | 5.60 | 5.69 | 5.69 | 0.26% | 4,965,935 |
| May 12, 2026 | 6.54 | 6.55 | 6.47 | 6.52 | 5.67 | -0.23% | 4,507,884 |
| May 11, 2026 | 6.58 | 6.63 | 6.51 | 6.54 | 5.68 | 0.08% | 3,001,152 |
| May 8, 2026 | 6.50 | 6.65 | 6.42 | 6.53 | 5.68 | -0.38% | 4,514,060 |
| May 7, 2026 | 6.70 | 6.73 | 6.53 | 6.56 | 5.70 | -2.02% | 2,546,561 |
| May 6, 2026 | 6.75 | 6.80 | 6.68 | 6.69 | 5.82 | 0.30% | 2,243,230 |
| May 5, 2026 | 6.60 | 6.74 | 6.60 | 6.67 | 5.80 | 1.37% | 1,790,199 |
| May 4, 2026 | 6.82 | 6.82 | 6.56 | 6.58 | 5.72 | -3.38% | 2,698,698 |
| Apr 30, 2026 | 6.73 | 6.86 | 6.64 | 6.81 | 5.92 | -0.22% | 2,317,095 |
| Apr 29, 2026 | 6.90 | 6.93 | 6.83 | 6.83 | 5.94 | -0.94% | 1,049,012 |
| Apr 28, 2026 | 6.93 | 6.93 | 6.85 | 6.89 | 5.99 | -0.58% | 1,328,507 |
| Apr 27, 2026 | 7.04 | 7.07 | 6.91 | 6.93 | 6.03 | -1.49% | 2,530,176 |
| Apr 24, 2026 | 7.19 | 7.19 | 7.04 | 7.04 | 6.12 | -2.16% | 1,398,590 |
| Apr 23, 2026 | 7.19 | 7.21 | 7.08 | 7.19 | 6.25 | 0.63% | 1,184,319 |
| Apr 22, 2026 | 7.24 | 7.25 | 7.13 | 7.15 | 6.21 | -1.24% | 1,750,217 |
| Apr 21, 2026 | 7.28 | 7.28 | 7.21 | 7.24 | 6.29 | -0.48% | 1,050,497 |
| Apr 20, 2026 | 7.28 | 7.30 | 7.25 | 7.27 | 6.32 | -0.07% | 724,895 |
| Apr 17, 2026 | 7.40 | 7.40 | 7.24 | 7.28 | 6.33 | -1.82% | 1,880,146 |
| Apr 16, 2026 | 7.43 | 7.45 | 7.38 | 7.41 | 6.44 | - | 1,050,913 |
| Apr 15, 2026 | 7.43 | 7.45 | 7.39 | 7.41 | 6.44 | 0.07% | 1,451,593 |
| Apr 14, 2026 | 7.45 | 7.47 | 7.38 | 7.41 | 6.44 | 0.20% | 1,025,864 |
| Apr 13, 2026 | 7.30 | 7.41 | 7.26 | 7.39 | 6.43 | 1.03% | 1,058,892 |
| Apr 10, 2026 | 7.37 | 7.38 | 7.29 | 7.32 | 6.36 | -0.48% | 989,434 |
| Apr 9, 2026 | 7.32 | 7.37 | 7.27 | 7.35 | 6.39 | 0.07% | 996,300 |
| Apr 8, 2026 | 7.28 | 7.35 | 7.21 | 7.35 | 6.39 | 3.82% | 1,841,942 |
| Apr 7, 2026 | 7.11 | 7.17 | 7.05 | 7.08 | 6.15 | -0.46% | 1,492,718 |
| Apr 2, 2026 | 7.03 | 7.11 | 6.99 | 7.11 | 6.18 | 0.71% | 1,228,802 |
| Apr 1, 2026 | 7.00 | 7.09 | 7.00 | 7.06 | 6.14 | 2.56% | 1,092,131 |
| Mar 31, 2026 | 6.80 | 6.89 | 6.79 | 6.88 | 5.98 | 1.50% | 1,107,957 |
| Mar 30, 2026 | 6.71 | 6.80 | 6.67 | 6.78 | 5.90 | 1.01% | 673,958 |
| Mar 27, 2026 | 6.77 | 6.81 | 6.66 | 6.71 | 5.84 | -0.77% | 851,222 |
| Mar 26, 2026 | 6.78 | 6.81 | 6.73 | 6.76 | 5.88 | -0.12% | 991,045 |
| Mar 25, 2026 | 6.73 | 6.84 | 6.73 | 6.77 | 5.89 | 1.56% | 1,677,931 |
| Mar 24, 2026 | 6.70 | 6.70 | 6.60 | 6.67 | 5.80 | 0.42% | 1,164,163 |
| Mar 23, 2026 | 6.60 | 6.80 | 6.47 | 6.64 | 5.77 | -0.21% | 2,454,539 |
| Mar 20, 2026 | 6.80 | 6.86 | 6.64 | 6.65 | 5.79 | -1.60% | 2,003,985 |
| Mar 19, 2026 | 6.82 | 6.83 | 6.73 | 6.76 | 5.88 | -1.43% | 1,694,405 |
| Mar 18, 2026 | 6.85 | 6.92 | 6.84 | 6.86 | 5.97 | 0.59% | 1,176,363 |
| Mar 17, 2026 | 6.72 | 6.83 | 6.72 | 6.82 | 5.93 | 1.43% | 1,122,042 |
| Mar 16, 2026 | 6.66 | 6.73 | 6.63 | 6.72 | 5.85 | 0.99% | 922,618 |
| Mar 13, 2026 | 6.66 | 6.74 | 6.64 | 6.66 | 5.79 | -0.06% | 1,047,456 |
| Mar 12, 2026 | 6.67 | 6.68 | 6.58 | 6.66 | 5.79 | -0.69% | 1,809,713 |
| Mar 11, 2026 | 6.79 | 6.79 | 6.62 | 6.71 | 5.83 | -1.24% | 1,473,556 |
| Mar 10, 2026 | 6.70 | 6.84 | 6.70 | 6.79 | 5.91 | 2.69% | 1,615,527 |