Mandatum Oyj (LON:0MAN)
London · Delayed Price · Currency is GBP · Price in EUR 6.33
-0.04 (-0.55%)
At close: Sep 4, 2026
LON:0MAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.34 | 6.34 | 6.29 | 6.33 | 6.33 | -0.55% | 249,466 |
| Sep 3, 2026 | 6.38 | 6.40 | 6.32 | 6.37 | 6.37 | -0.08% | 25,550 |
| Sep 2, 2026 | 6.43 | 6.44 | 6.36 | 6.37 | 6.37 | -0.47% | 34,720 |
| Sep 1, 2026 | 6.42 | 6.42 | 6.37 | 6.40 | 6.40 | 0.16% | 92,339 |
| Aug 31, 2026 | 6.50 | 6.51 | 6.38 | 6.39 | 6.39 | -1.31% | 222,212 |
| Aug 28, 2026 | 6.50 | 6.50 | 6.45 | 6.48 | 6.48 | 0.58% | 59,320 |
| Aug 27, 2026 | 6.40 | 6.46 | 6.39 | 6.44 | 6.44 | 0.51% | 40,776 |
| Aug 26, 2026 | 6.36 | 6.43 | 6.36 | 6.41 | 6.41 | 1.10% | 177,102 |
| Aug 25, 2026 | 6.35 | 6.37 | 6.31 | 6.34 | 6.34 | -0.08% | 48,373 |
| Aug 24, 2026 | 6.27 | 6.35 | 6.26 | 6.34 | 6.34 | 3.31% | 142,928 |
| Aug 21, 2026 | 6.13 | 6.27 | 6.13 | 6.14 | 6.14 | 0.03% | 119,162 |
| Aug 20, 2026 | 6.12 | 6.14 | 6.09 | 6.14 | 6.14 | 0.16% | 1,093,123 |
| Aug 19, 2026 | 6.10 | 6.14 | 6.06 | 6.13 | 6.13 | 0.25% | 2,180,153 |
| Aug 18, 2026 | 6.17 | 6.19 | 6.06 | 6.11 | 6.11 | -3.25% | 157,822 |
| Aug 17, 2026 | 6.26 | 6.37 | 6.26 | 6.32 | 6.32 | 1.69% | 195,498 |
| Aug 14, 2026 | 6.34 | 6.38 | 6.16 | 6.21 | 6.21 | -4.72% | 1,213,251 |
| Aug 13, 2026 | 6.46 | 6.62 | 6.38 | 6.52 | 6.52 | 9.36% | 632,844 |
| Aug 12, 2026 | 5.91 | 5.98 | 5.91 | 5.96 | 5.96 | 0.66% | 114,051 |
| Aug 11, 2026 | 5.92 | 5.94 | 5.89 | 5.92 | 5.92 | 0.19% | 33,080 |
| Aug 10, 2026 | 5.95 | 5.95 | 5.91 | 5.91 | 5.91 | -0.42% | 32,359 |
| Aug 7, 2026 | 5.93 | 5.99 | 5.91 | 5.94 | 5.94 | 0.09% | 23,475 |
| Aug 6, 2026 | 5.85 | 5.95 | 5.85 | 5.93 | 5.93 | 1.98% | 40,526 |
| Aug 5, 2026 | 5.89 | 5.89 | 5.79 | 5.82 | 5.82 | -1.10% | 62,054 |
| Aug 4, 2026 | 5.89 | 5.90 | 5.86 | 5.88 | 5.88 | -0.68% | 30,864 |
| Aug 3, 2026 | 5.93 | 5.93 | 5.87 | 5.92 | 5.92 | -0.42% | 87,969 |
| Jul 31, 2026 | 5.99 | 6.03 | 5.95 | 5.95 | 5.95 | 0.26% | 34,490 |
| Jul 30, 2026 | 5.92 | 5.96 | 5.89 | 5.93 | 5.93 | -1.91% | 135,194 |
| Jul 29, 2026 | 5.92 | 6.08 | 5.91 | 6.05 | 6.04 | 5.49% | 93,398 |
| Jul 28, 2026 | 5.77 | 5.79 | 5.72 | 5.73 | 5.73 | 2.59% | 83,525 |
| Jul 27, 2026 | 5.64 | 5.64 | 5.57 | 5.59 | 5.59 | -0.36% | 32,158 |
| Jul 24, 2026 | 5.58 | 5.65 | 5.58 | 5.61 | 5.61 | 0.72% | 24,481 |
| Jul 23, 2026 | 5.62 | 5.66 | 5.56 | 5.57 | 5.57 | -1.33% | 142,245 |
| Jul 22, 2026 | 5.61 | 5.69 | 5.61 | 5.64 | 5.64 | 0.89% | 963,185 |
| Jul 21, 2026 | 5.59 | 5.62 | 5.56 | 5.59 | 5.59 | 0.60% | 261,198 |
| Jul 20, 2026 | 5.51 | 5.59 | 5.51 | 5.56 | 5.56 | 1.50% | 71,088 |
| Jul 17, 2026 | 5.46 | 5.52 | 5.46 | 5.48 | 5.48 | - | 359,591 |
| Jul 16, 2026 | 5.54 | 5.54 | 5.45 | 5.48 | 5.48 | -0.89% | 47,718 |
| Jul 15, 2026 | 5.51 | 5.54 | 5.47 | 5.52 | 5.52 | 0.53% | 55,229 |
| Jul 14, 2026 | 5.46 | 5.50 | 5.40 | 5.50 | 5.50 | 1.06% | 927,754 |
| Jul 13, 2026 | 5.45 | 5.48 | 5.42 | 5.44 | 5.44 | -0.68% | 171,680 |
| Jul 10, 2026 | 5.47 | 5.52 | 5.46 | 5.48 | 5.48 | - | 1,182,603 |
| Jul 9, 2026 | 5.47 | 5.48 | 5.42 | 5.48 | 5.48 | 1.86% | 148,123 |
| Jul 8, 2026 | 5.44 | 5.46 | 5.36 | 5.38 | 5.38 | -2.18% | 84,045 |
| Jul 7, 2026 | 5.47 | 5.52 | 5.47 | 5.50 | 5.50 | 0.64% | 50,875 |
| Jul 6, 2026 | 5.54 | 5.55 | 5.45 | 5.46 | 5.46 | -1.44% | 76,210 |
| Jul 3, 2026 | 5.52 | 5.54 | 5.50 | 5.54 | 5.54 | 0.54% | 49,734 |
| Jul 2, 2026 | 5.46 | 5.53 | 5.45 | 5.51 | 5.51 | 1.10% | 221,975 |
| Jul 1, 2026 | 5.49 | 5.49 | 5.43 | 5.45 | 5.45 | -0.73% | 369,235 |
| Jun 30, 2026 | 5.46 | 5.50 | 5.45 | 5.49 | 5.49 | 1.67% | 123,717 |
| Jun 29, 2026 | 5.42 | 5.45 | 5.40 | 5.40 | 5.40 | 0.27% | 123,198 |