Mandatum Oyj (LON:0MAN)
London · Delayed Price · Currency is GBP · Price in EUR 5.48
0.00 (0.00%)
At close: Jul 17, 2026
LON:0MAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5.39 | 5.40 | 5.36 | 5.39 | 5.39 | -1.07% | 327,775 |
| Jun 25, 2026 | 5.43 | 5.46 | 5.41 | 5.44 | 5.44 | 0.44% | 48,533 |
| Jun 24, 2026 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | -1.54% | 52,872 |
| Jun 23, 2026 | 5.46 | 5.52 | 5.43 | 5.51 | 5.51 | 0.36% | 177,045 |
| Jun 22, 2026 | 5.44 | 5.50 | 5.44 | 5.49 | 5.49 | 0.53% | 239,269 |
| Jun 18, 2026 | 5.54 | 5.54 | 5.44 | 5.46 | 5.46 | -0.35% | 199,531 |
| Jun 17, 2026 | 5.46 | 5.50 | 5.44 | 5.48 | 5.48 | -0.13% | 47,114 |
| Jun 16, 2026 | 5.52 | 5.52 | 5.46 | 5.48 | 5.48 | -0.14% | 93,963 |
| Jun 15, 2026 | 5.55 | 5.55 | 5.46 | 5.49 | 5.49 | 0.77% | 86,691 |
| Jun 12, 2026 | 5.46 | 5.50 | 5.44 | 5.45 | 5.45 | 0.89% | 1,037,394 |
| Jun 11, 2026 | 5.43 | 5.44 | 5.38 | 5.40 | 5.40 | -1.34% | 83,469 |
| Jun 10, 2026 | 5.41 | 5.49 | 5.41 | 5.47 | 5.47 | 1.36% | 110,516 |
| Jun 9, 2026 | 5.47 | 5.47 | 5.40 | 5.40 | 5.40 | -0.81% | 254,201 |
| Jun 8, 2026 | 5.47 | 5.48 | 5.43 | 5.44 | 5.44 | -0.48% | 133,086 |
| Jun 5, 2026 | 5.53 | 5.56 | 5.47 | 5.47 | 5.47 | -0.55% | 61,813 |
| Jun 4, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | -0.45% | 187,745 |
| Jun 3, 2026 | 5.57 | 5.59 | 5.53 | 5.53 | 5.53 | -1.16% | 231,218 |
| Jun 2, 2026 | 5.67 | 5.67 | 5.59 | 5.59 | 5.59 | -1.05% | 83,560 |
| Jun 1, 2026 | 5.69 | 5.71 | 5.61 | 5.65 | 5.65 | -0.89% | 79,077 |
| May 29, 2026 | 5.75 | 5.75 | 5.68 | 5.70 | 5.70 | -0.70% | 191,851 |
| May 28, 2026 | 5.77 | 5.80 | 5.73 | 5.74 | 5.74 | -1.03% | 126,402 |
| May 27, 2026 | 5.81 | 5.85 | 5.80 | 5.80 | 5.80 | 0.09% | 212,704 |
| May 26, 2026 | 5.85 | 5.86 | 5.79 | 5.80 | 5.80 | -0.86% | 1,011,901 |
| May 25, 2026 | 5.84 | 5.85 | 5.81 | 5.85 | 5.85 | 1.30% | 1,349,187 |
| May 22, 2026 | 5.88 | 5.88 | 5.77 | 5.77 | 5.77 | -1.45% | 577,085 |
| May 21, 2026 | 5.82 | 5.88 | 5.79 | 5.86 | 5.86 | 1.12% | 1,183,005 |
| May 20, 2026 | 5.70 | 5.80 | 5.68 | 5.79 | 5.79 | 1.49% | 64,546 |
| May 19, 2026 | 5.66 | 5.71 | 5.64 | 5.71 | 5.71 | 1.86% | 212,600 |
| May 18, 2026 | 5.64 | 5.69 | 5.52 | 5.60 | 5.60 | -1.56% | 285,479 |
| May 15, 2026 | 5.74 | 5.88 | 5.68 | 5.69 | 5.69 | -0.49% | 320,867 |
| May 13, 2026 | 5.65 | 5.77 | 5.61 | 5.72 | 5.72 | 12.73% | 832,504 |
| May 12, 2026 | 6.51 | 6.54 | 6.47 | 6.49 | 5.07 | -1.14% | 99,279 |
| May 11, 2026 | 6.58 | 6.63 | 6.52 | 6.56 | 5.13 | 0.15% | 748,086 |
| May 8, 2026 | 6.47 | 6.64 | 6.47 | 6.55 | 5.12 | -1.06% | 198,498 |
| May 7, 2026 | 6.72 | 6.72 | 6.53 | 6.62 | 5.18 | -1.98% | 2,593,766 |