Mandatum Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	6.96	7.01	6.94	6.97	6.97	0.96%	689,978
Feb 6, 2026	6.88	6.95	6.86	6.91	6.91	-0.06%	68,196
Feb 5, 2026	6.92	6.92	6.82	6.91	6.91	-0.68%	55,377
Feb 4, 2026	6.97	6.98	6.91	6.96	6.96	0.33%	169,425
Feb 3, 2026	6.98	7.00	6.93	6.93	6.93	0.65%	61,943
Feb 2, 2026	6.86	6.95	6.82	6.89	6.89	0.12%	83,254
Jan 30, 2026	6.89	6.92	6.87	6.88	6.88	0.70%	102,307
Jan 29, 2026	6.85	6.91	6.82	6.83	6.83	-0.13%	256,758
Jan 28, 2026	6.84	6.84	6.78	6.84	6.84	-0.07%	180,765
Jan 27, 2026	6.82	6.89	6.80	6.85	6.85	0.79%	1,056,160
Jan 26, 2026	6.81	6.82	6.75	6.79	6.79	0.15%	60,330
Jan 23, 2026	6.83	6.84	6.75	6.78	6.78	-0.56%	52,469
Jan 22, 2026	6.86	6.89	6.79	6.82	6.82	1.59%	108,811
Jan 21, 2026	6.64	6.75	6.62	6.71	6.71	1.74%	89,825
Jan 20, 2026	6.68	6.68	6.56	6.60	6.60	-1.76%	544,345
Jan 19, 2026	6.63	6.78	6.63	6.72	6.72	-0.87%	118,230
Jan 16, 2026	6.95	6.98	6.78	6.78	6.78	-5.97%	136,124
Jan 15, 2026	7.08	7.21	7.07	7.21	7.21	2.99%	190,075
Jan 14, 2026	7.02	7.05	6.97	7.00	7.00	-0.01%	437,031
Jan 13, 2026	6.99	7.01	6.95	7.00	7.00	1.57%	67,516
Jan 12, 2026	6.97	6.97	6.88	6.89	6.89	-0.79%	124,309
Jan 9, 2026	7.01	7.02	6.92	6.95	6.94	-0.87%	56,155
Jan 8, 2026	6.97	7.03	6.97	7.01	7.01	0.39%	37,085
Jan 7, 2026	7.06	7.10	6.92	6.98	6.98	1.44%	120,199
Jan 5, 2026	6.91	7.01	6.85	6.88	6.88	-0.65%	55,528
Jan 2, 2026	6.90	6.97	6.90	6.93	6.93	0.65%	93,831
Dec 30, 2025	6.85	6.90	6.84	6.88	6.88	1.03%	79,690
Dec 29, 2025	6.80	6.82	6.80	6.81	6.81	0.31%	68,385
Dec 23, 2025	6.80	6.80	6.77	6.79	6.79	0.79%	46,988
Dec 22, 2025	6.71	6.78	6.70	6.74	6.74	0.45%	325,665
Dec 19, 2025	6.70	6.74	6.69	6.71	6.71	0.51%	1,037,714
Dec 18, 2025	6.69	6.71	6.63	6.67	6.67	0.91%	44,503
Dec 17, 2025	6.62	6.67	6.59	6.61	6.61	0.73%	257,988
Dec 16, 2025	6.56	6.62	6.56	6.56	6.56	0.35%	82,536
Dec 15, 2025	6.53	6.57	6.52	6.54	6.54	-0.06%	116,097
Dec 12, 2025	6.56	6.59	6.51	6.55	6.54	-0.67%	58,894
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