Mandatum Oyj (LON:0MAN)
London · Delayed Price · Currency is GBP · Price in EUR 5.88
-0.01 (-0.15%)
At close: Aug 29, 2025
Mandatum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.88 | 5.89 | 5.85 | 5.88 | 5.88 | -0.15% | 40,853 |
| Aug 28, 2025 | 5.96 | 5.97 | 5.87 | 5.89 | 5.89 | -1.62% | 36,251 |
| Aug 27, 2025 | 6.05 | 6.05 | 5.93 | 5.99 | 5.99 | -1.27% | 59,924 |
| Aug 26, 2025 | 6.05 | 6.08 | 6.00 | 6.06 | 6.06 | -0.07% | 51,035 |
| Aug 25, 2025 | 6.03 | 6.10 | 6.02 | 6.07 | 6.07 | 1.20% | 58,780 |
| Aug 22, 2025 | 5.98 | 6.03 | 5.95 | 6.00 | 6.00 | 0.81% | 156,299 |
| Aug 21, 2025 | 5.95 | 5.98 | 5.93 | 5.95 | 5.95 | 0.02% | 113,057 |
| Aug 20, 2025 | 5.92 | 5.96 | 5.91 | 5.95 | 5.95 | 0.25% | 1,521,641 |
| Aug 19, 2025 | 5.90 | 5.96 | 5.90 | 5.93 | 5.93 | 0.46% | 41,923 |
| Aug 18, 2025 | 5.91 | 5.96 | 5.85 | 5.91 | 5.91 | -0.25% | 58,493 |
| Aug 15, 2025 | 5.94 | 5.96 | 5.87 | 5.92 | 5.92 | -0.22% | 53,641 |
| Aug 14, 2025 | 5.78 | 5.98 | 5.78 | 5.93 | 5.93 | -2.58% | 144,689 |
| Aug 13, 2025 | 6.12 | 6.14 | 6.02 | 6.09 | 6.09 | -0.67% | 95,172 |
| Aug 12, 2025 | 6.16 | 6.18 | 6.09 | 6.13 | 6.13 | 0.05% | 69,449 |
| Aug 11, 2025 | 6.20 | 6.20 | 6.08 | 6.13 | 6.13 | -0.42% | 87,256 |
| Aug 8, 2025 | 6.16 | 6.17 | 6.09 | 6.15 | 6.15 | 0.16% | 109,406 |
| Aug 7, 2025 | 6.08 | 6.18 | 6.08 | 6.14 | 6.14 | 1.39% | 71,976 |
| Aug 6, 2025 | 6.05 | 6.10 | 6.04 | 6.06 | 6.06 | 0.66% | 173,438 |
| Aug 5, 2025 | 6.02 | 6.05 | 6.01 | 6.02 | 6.02 | 0.30% | 152,369 |
| Aug 4, 2025 | 5.98 | 6.02 | 5.96 | 6.00 | 6.00 | 1.63% | 76,480 |
| Aug 1, 2025 | 5.96 | 5.96 | 5.87 | 5.91 | 5.91 | -0.89% | 176,408 |
| Jul 31, 2025 | 5.96 | 5.97 | 5.93 | 5.96 | 5.96 | 0.42% | 53,996 |
| Jul 30, 2025 | 5.89 | 5.98 | 5.89 | 5.93 | 5.93 | -0.60% | 62,252 |
| Jul 29, 2025 | 5.99 | 6.00 | 5.92 | 5.97 | 5.97 | -0.47% | 66,597 |
| Jul 28, 2025 | 6.02 | 6.06 | 5.98 | 6.00 | 6.00 | -0.07% | 121,680 |
| Jul 25, 2025 | 6.04 | 6.04 | 5.98 | 6.00 | 6.00 | 0.77% | 53,858 |
| Jul 24, 2025 | 5.97 | 6.04 | 5.96 | 5.96 | 5.96 | 0.30% | 641,191 |
| Jul 23, 2025 | 5.92 | 5.95 | 5.90 | 5.94 | 5.94 | 1.54% | 53,394 |
| Jul 22, 2025 | 5.89 | 5.89 | 5.84 | 5.85 | 5.85 | -0.65% | 55,258 |
| Jul 21, 2025 | 5.93 | 5.93 | 5.88 | 5.89 | 5.89 | 0.68% | 73,771 |
| Jul 18, 2025 | 5.82 | 5.90 | 5.80 | 5.85 | 5.85 | 1.04% | 135,783 |
| Jul 17, 2025 | 5.76 | 5.80 | 5.75 | 5.79 | 5.79 | 0.98% | 257,366 |
| Jul 16, 2025 | 5.71 | 5.78 | 5.70 | 5.73 | 5.73 | 0.46% | 759,534 |
| Jul 15, 2025 | 5.75 | 5.77 | 5.68 | 5.70 | 5.70 | -0.38% | 116,449 |
| Jul 14, 2025 | 5.64 | 5.76 | 5.64 | 5.73 | 5.73 | 0.85% | 40,330 |
| Jul 11, 2025 | 5.63 | 5.68 | 5.61 | 5.68 | 5.68 | 0.64% | 58,680 |
| Jul 10, 2025 | 5.64 | 5.67 | 5.61 | 5.64 | 5.64 | -0.11% | 79,614 |
| Jul 9, 2025 | 5.61 | 5.65 | 5.60 | 5.65 | 5.65 | 0.86% | 102,327 |
| Jul 8, 2025 | 5.63 | 5.63 | 5.58 | 5.60 | 5.60 | -0.53% | 57,934 |
| Jul 7, 2025 | 5.62 | 5.66 | 5.61 | 5.63 | 5.63 | - | 155,779 |
| Jul 4, 2025 | 5.67 | 5.70 | 5.61 | 5.63 | 5.63 | -0.39% | 541,628 |
| Jul 3, 2025 | 5.70 | 5.70 | 5.62 | 5.65 | 5.65 | -0.56% | 46,975 |
| Jul 2, 2025 | 5.53 | 5.68 | 5.53 | 5.68 | 5.68 | 2.95% | 97,353 |
| Jul 1, 2025 | 5.55 | 5.58 | 5.50 | 5.52 | 5.52 | -0.41% | 489,927 |
| Jun 30, 2025 | 5.55 | 5.59 | 5.52 | 5.54 | 5.54 | 0.14% | 194,218 |
| Jun 27, 2025 | 5.49 | 5.55 | 5.48 | 5.54 | 5.54 | 1.17% | 72,714 |
| Jun 26, 2025 | 5.48 | 5.49 | 5.45 | 5.47 | 5.47 | -0.26% | 45,913 |
| Jun 25, 2025 | 5.45 | 5.50 | 5.45 | 5.49 | 5.49 | 0.99% | 54,904 |
| Jun 24, 2025 | 5.49 | 5.49 | 5.42 | 5.43 | 5.43 | 0.59% | 88,307 |
| Jun 23, 2025 | 5.45 | 5.53 | 5.37 | 5.40 | 5.40 | -1.28% | 1,085,052 |