Mandatum Oyj (LON:0MAN)
London · Delayed Price · Currency is GBP · Price in EUR 6.59
-0.01 (-0.17%)
At close: Dec 11, 2025
Mandatum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 6.59 | 6.62 | 6.57 | 6.59 | 6.59 | -0.18% | 56,558 |
| Dec 10, 2025 | 6.60 | 6.63 | 6.55 | 6.60 | 6.60 | 0.02% | 55,320 |
| Dec 9, 2025 | 6.53 | 6.61 | 6.53 | 6.60 | 6.60 | 0.84% | 39,401 |
| Dec 8, 2025 | 6.55 | 6.61 | 6.53 | 6.55 | 6.54 | -0.30% | 138,877 |
| Dec 5, 2025 | 6.53 | 6.57 | 6.51 | 6.57 | 6.56 | 0.32% | 43,622 |
| Dec 4, 2025 | 6.44 | 6.54 | 6.43 | 6.54 | 6.54 | 2.03% | 56,180 |
| Dec 3, 2025 | 6.41 | 6.50 | 6.40 | 6.41 | 6.41 | -0.17% | 355,713 |
| Dec 2, 2025 | 6.46 | 6.46 | 6.40 | 6.43 | 6.43 | -0.36% | 175,387 |
| Dec 1, 2025 | 6.45 | 6.49 | 6.41 | 6.45 | 6.45 | -0.48% | 341,202 |
| Nov 28, 2025 | 6.54 | 6.54 | 6.46 | 6.48 | 6.48 | -0.58% | 39,682 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.49 | 6.52 | 6.52 | 0.14% | 272,176 |
| Nov 26, 2025 | 6.51 | 6.52 | 6.45 | 6.51 | 6.51 | 0.46% | 379,046 |
| Nov 25, 2025 | 6.42 | 6.48 | 6.40 | 6.48 | 6.48 | 2.10% | 55,040 |
| Nov 24, 2025 | 6.34 | 6.42 | 6.29 | 6.35 | 6.34 | 0.65% | 137,992 |
| Nov 21, 2025 | 6.36 | 6.36 | 6.27 | 6.30 | 6.30 | -1.44% | 41,526 |
| Nov 20, 2025 | 6.37 | 6.43 | 6.37 | 6.40 | 6.40 | 1.09% | 95,967 |
| Nov 19, 2025 | 6.27 | 6.35 | 6.25 | 6.33 | 6.33 | 0.94% | 107,985 |
| Nov 18, 2025 | 6.27 | 6.29 | 6.24 | 6.27 | 6.27 | -1.60% | 224,650 |
| Nov 17, 2025 | 6.44 | 6.44 | 6.34 | 6.37 | 6.37 | -1.03% | 61,940 |
| Nov 14, 2025 | 6.47 | 6.47 | 6.38 | 6.44 | 6.44 | -1.35% | 65,903 |
| Nov 13, 2025 | 6.45 | 6.57 | 6.45 | 6.52 | 6.52 | 1.30% | 480,912 |
| Nov 12, 2025 | 6.49 | 6.49 | 6.41 | 6.44 | 6.44 | 1.26% | 52,058 |
| Nov 11, 2025 | 6.32 | 6.49 | 6.27 | 6.36 | 6.36 | 4.90% | 246,971 |
| Nov 10, 2025 | 6.03 | 6.08 | 6.01 | 6.06 | 6.06 | 0.76% | 94,001 |
| Nov 7, 2025 | 6.04 | 6.06 | 5.98 | 6.02 | 6.02 | -0.18% | 98,050 |
| Nov 6, 2025 | 6.02 | 6.06 | 6.01 | 6.03 | 6.03 | 0.60% | 710,913 |
| Nov 5, 2025 | 6.07 | 6.07 | 5.98 | 5.99 | 5.99 | -1.67% | 50,220 |
| Nov 4, 2025 | 6.24 | 6.24 | 6.07 | 6.09 | 6.09 | -3.48% | 47,393 |
| Nov 3, 2025 | 6.25 | 6.32 | 6.23 | 6.31 | 6.31 | 1.48% | 74,795 |
| Oct 31, 2025 | 6.22 | 6.26 | 6.20 | 6.22 | 6.22 | 0.45% | 25,984 |
| Oct 30, 2025 | 6.20 | 6.20 | 6.14 | 6.19 | 6.19 | 0.13% | 68,531 |
| 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 |