Mandatum Oyj (LON:0MAN)
London · Delayed Price · Currency is GBP · Price in EUR 6.12
+0.06 (0.92%)
At close: Oct 27, 2025
Mandatum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.16 | 6.20 | 6.11 | 6.19 | 6.19 | 0.59% | 45,101 |
| Oct 28, 2025 | 6.12 | 6.15 | 6.06 | 6.15 | 6.15 | 0.49% | 48,086 |
| Oct 27, 2025 | 6.09 | 6.13 | 6.06 | 6.12 | 6.12 | 0.92% | 67,939 |
| Oct 24, 2025 | 6.00 | 6.06 | 5.97 | 6.06 | 6.06 | 0.60% | 80,689 |
| Oct 23, 2025 | 5.94 | 6.04 | 5.94 | 6.03 | 6.03 | 1.72% | 119,306 |
| Oct 22, 2025 | 5.93 | 5.95 | 5.88 | 5.93 | 5.93 | 0.07% | 44,625 |
| Oct 21, 2025 | 5.90 | 5.95 | 5.89 | 5.92 | 5.92 | 0.71% | 57,551 |
| Oct 20, 2025 | 5.84 | 5.88 | 5.83 | 5.88 | 5.88 | 1.07% | 26,195 |
| Oct 17, 2025 | 5.87 | 5.87 | 5.78 | 5.82 | 5.82 | -1.76% | 40,947 |
| Oct 16, 2025 | 5.91 | 5.93 | 5.87 | 5.92 | 5.92 | 0.34% | 11,301 |
| Oct 15, 2025 | 5.96 | 5.97 | 5.90 | 5.90 | 5.90 | -0.61% | 38,576 |
| Oct 14, 2025 | 5.85 | 5.95 | 5.85 | 5.94 | 5.94 | 0.99% | 32,617 |
| Oct 13, 2025 | 5.88 | 5.91 | 5.84 | 5.88 | 5.88 | -0.24% | 56,035 |
| Oct 10, 2025 | 5.88 | 5.93 | 5.86 | 5.89 | 5.89 | 0.51% | 27,178 |
| Oct 9, 2025 | 5.79 | 5.89 | 5.79 | 5.86 | 5.86 | 1.24% | 31,090 |
| Oct 8, 2025 | 5.82 | 5.83 | 5.78 | 5.79 | 5.79 | -0.52% | 47,937 |
| Oct 7, 2025 | 5.76 | 5.83 | 5.74 | 5.82 | 5.82 | 1.39% | 51,152 |
| Oct 6, 2025 | 5.74 | 5.75 | 5.69 | 5.74 | 5.74 | 0.45% | 61,283 |
| Oct 3, 2025 | 5.74 | 5.76 | 5.66 | 5.72 | 5.72 | -0.24% | 81,413 |
| Oct 2, 2025 | 5.71 | 5.74 | 5.70 | 5.73 | 5.73 | 0.14% | 23,594 |
| Oct 1, 2025 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | 0.25% | 16,551 |
| Sep 30, 2025 | 5.68 | 5.73 | 5.67 | 5.71 | 5.71 | 0.39% | 45,156 |
| Sep 29, 2025 | 5.66 | 5.71 | 5.66 | 5.69 | 5.69 | 0.57% | 21,968 |
| Sep 26, 2025 | 5.65 | 5.68 | 5.61 | 5.65 | 5.65 | 0.53% | 93,729 |
| Sep 25, 2025 | 5.66 | 5.67 | 5.62 | 5.62 | 5.62 | -0.85% | 78,238 |
| Sep 24, 2025 | 5.73 | 5.73 | 5.67 | 5.67 | 5.67 | -0.98% | 119,016 |
| Sep 23, 2025 | 5.76 | 5.77 | 5.71 | 5.73 | 5.73 | -0.35% | 81,579 |
| Sep 22, 2025 | 5.80 | 5.81 | 5.73 | 5.75 | 5.75 | -0.45% | 60,603 |
| Sep 19, 2025 | 5.82 | 5.84 | 5.76 | 5.77 | 5.77 | -1.64% | 116,370 |
| Sep 18, 2025 | 5.87 | 5.87 | 5.81 | 5.87 | 5.87 | -0.34% | 58,103 |
| Sep 17, 2025 | 5.90 | 5.92 | 5.85 | 5.89 | 5.89 | -0.84% | 64,928 |
| Sep 16, 2025 | 5.99 | 6.00 | 5.88 | 5.94 | 5.94 | -0.90% | 85,266 |
| Sep 15, 2025 | 5.94 | 6.02 | 5.94 | 5.99 | 5.99 | 0.52% | 30,648 |
| Sep 12, 2025 | 5.96 | 5.97 | 5.94 | 5.96 | 5.96 | - | 29,335 |
| Sep 11, 2025 | 5.98 | 6.01 | 5.95 | 5.96 | 5.96 | 0.59% | 20,622 |
| Sep 10, 2025 | 5.97 | 6.04 | 5.93 | 5.93 | 5.93 | 0.24% | 695,360 |
| Sep 9, 2025 | 5.97 | 5.97 | 5.88 | 5.91 | 5.91 | 0.12% | 38,674 |
| Sep 8, 2025 | 5.83 | 5.93 | 5.83 | 5.91 | 5.91 | 0.73% | 63,986 |
| Sep 5, 2025 | 5.83 | 5.89 | 5.83 | 5.86 | 5.86 | 0.29% | 70,006 |
| Sep 4, 2025 | 5.83 | 5.87 | 5.80 | 5.85 | 5.85 | 0.67% | 128,679 |
| Sep 3, 2025 | 5.78 | 5.82 | 5.77 | 5.81 | 5.81 | 0.05% | 50,641 |
| Sep 2, 2025 | 5.84 | 5.84 | 5.76 | 5.81 | 5.81 | -1.71% | 68,354 |
| Sep 1, 2025 | 5.91 | 5.92 | 5.87 | 5.91 | 5.91 | 0.43% | 45,358 |
| 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 |