Mandatum Oyj (LON:0MAN)
London · Delayed Price · Currency is GBP · Price in EUR 5.59
-0.06 (-1.05%)
At close: Jun 2, 2026
LON:0MAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 6.74 | 6.80 | 6.68 | 6.75 | 5.28 | 1.40% | 606,959 |
| May 5, 2026 | 6.62 | 6.73 | 6.60 | 6.66 | 5.21 | 0.55% | 1,952,114 |
| May 4, 2026 | 6.78 | 6.80 | 6.57 | 6.62 | 5.18 | -3.02% | 276,742 |
| Apr 30, 2026 | 6.70 | 6.86 | 6.70 | 6.83 | 5.34 | -0.57% | 561,865 |
| Apr 29, 2026 | 6.90 | 6.92 | 6.83 | 6.87 | 5.37 | -0.31% | 292,386 |
| Apr 28, 2026 | 6.91 | 6.93 | 6.86 | 6.89 | 5.39 | -0.57% | 435,228 |
| Apr 27, 2026 | 7.07 | 7.07 | 6.91 | 6.93 | 5.42 | -1.49% | 712,178 |
| Apr 24, 2026 | 7.17 | 7.18 | 7.04 | 7.04 | 5.50 | -1.95% | 186,414 |
| Apr 23, 2026 | 7.18 | 7.21 | 7.10 | 7.18 | 5.61 | 0.49% | 90,521 |
| Apr 22, 2026 | 7.24 | 7.24 | 7.14 | 7.14 | 5.58 | -1.11% | 451,656 |
| Apr 21, 2026 | 7.26 | 7.27 | 7.21 | 7.22 | 5.65 | -0.69% | 113,576 |
| Apr 20, 2026 | 7.29 | 7.30 | 7.25 | 7.27 | 5.69 | 0.21% | 50,406 |
| Apr 17, 2026 | 7.33 | 7.40 | 7.25 | 7.26 | 5.67 | -2.03% | 720,100 |
| Apr 16, 2026 | 7.44 | 7.44 | 7.40 | 7.41 | 5.79 | -0.07% | 550,637 |
| Apr 15, 2026 | 7.43 | 7.44 | 7.39 | 7.41 | 5.80 | 0.07% | 171,621 |
| Apr 14, 2026 | 7.44 | 7.45 | 7.39 | 7.41 | 5.79 | 0.20% | 208,196 |
| Apr 13, 2026 | 7.28 | 7.41 | 7.28 | 7.39 | 5.78 | 0.96% | 129,694 |
| Apr 10, 2026 | 7.34 | 7.38 | 7.30 | 7.32 | 5.73 | 0.14% | 338,909 |
| Apr 9, 2026 | 7.36 | 7.36 | 7.28 | 7.31 | 5.72 | - | 172,073 |
| Apr 8, 2026 | 7.31 | 7.35 | 7.21 | 7.31 | 5.72 | 3.03% | 315,972 |
| Apr 7, 2026 | 7.15 | 7.16 | 7.05 | 7.10 | 5.55 | 0.06% | 193,098 |
| Apr 2, 2026 | 7.01 | 7.11 | 6.99 | 7.09 | 5.55 | 0.04% | 206,043 |
| Apr 1, 2026 | 7.03 | 7.09 | 7.01 | 7.09 | 5.54 | 3.05% | 242,423 |
| Mar 31, 2026 | 6.83 | 6.89 | 6.81 | 6.88 | 5.38 | 1.87% | 149,583 |
| Mar 30, 2026 | 6.69 | 6.79 | 6.69 | 6.75 | 5.28 | 0.60% | 80,420 |
| Mar 27, 2026 | 6.80 | 6.80 | 6.66 | 6.71 | 5.25 | -0.77% | 176,884 |
| Mar 26, 2026 | 6.81 | 6.81 | 6.73 | 6.76 | 5.29 | -0.16% | 100,284 |
| Mar 25, 2026 | 6.74 | 6.83 | 6.74 | 6.78 | 5.30 | 1.51% | 93,980 |
| Mar 24, 2026 | 6.70 | 6.70 | 6.61 | 6.67 | 5.22 | 0.51% | 62,568 |
| Mar 23, 2026 | 6.59 | 6.80 | 6.47 | 6.64 | 5.19 | -0.21% | 357,302 |
| Mar 20, 2026 | 6.83 | 6.85 | 6.65 | 6.65 | 5.20 | -1.60% | 214,809 |
| Mar 19, 2026 | 6.84 | 6.84 | 6.74 | 6.76 | 5.29 | -1.43% | 96,473 |