Mandatum Oyj (LON:0MAN)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.86
+0.02 (0.26%)
At close: Nov 10, 2026
LON:0MAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.93 | 5.93 | 5.81 | 5.86 | 5.86 | 0.26% | 70,714 |
| Nov 9, 2026 | 5.90 | 5.93 | 5.84 | 5.84 | 5.84 | -1.02% | 169,428 |
| Nov 6, 2026 | 5.97 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 73,515 |
| Nov 5, 2026 | 6.02 | 6.09 | 6.00 | 6.00 | 6.00 | 0.38% | 48,396 |
| Nov 4, 2026 | 5.89 | 5.99 | 5.89 | 5.98 | 5.98 | 2.09% | 34,871 |
| Nov 3, 2026 | 5.81 | 5.91 | 5.81 | 5.86 | 5.86 | -0.17% | 23,956 |
| Nov 2, 2026 | 5.90 | 5.92 | 5.86 | 5.87 | 5.87 | -1.01% | 73,571 |
| Oct 30, 2026 | 6.00 | 6.00 | 5.92 | 5.93 | 5.93 | -1.17% | 105,865 |
| Oct 29, 2026 | 5.96 | 6.03 | 5.96 | 6.00 | 6.00 | 0.67% | 17,960 |
| Oct 28, 2026 | 5.93 | 5.98 | 5.93 | 5.96 | 5.96 | - | 55,582 |
| Oct 27, 2026 | 5.91 | 5.96 | 5.88 | 5.96 | 5.96 | 0.89% | 182,382 |
| Oct 26, 2026 | 5.84 | 5.90 | 5.81 | 5.90 | 5.90 | 2.12% | 149,435 |
| Oct 23, 2026 | 5.83 | 5.86 | 5.77 | 5.78 | 5.78 | -0.60% | 23,152 |
| Oct 22, 2026 | 5.79 | 5.82 | 5.76 | 5.82 | 5.82 | 0.13% | 62,503 |
| Oct 21, 2026 | 5.80 | 5.83 | 5.80 | 5.81 | 5.81 | 0.22% | 1,310,939 |
| Oct 20, 2026 | 5.84 | 5.84 | 5.74 | 5.80 | 5.80 | -0.17% | 130,190 |
| Oct 19, 2026 | 5.94 | 5.94 | 5.81 | 5.81 | 5.81 | -2.52% | 44,847 |
| Oct 16, 2026 | 6.02 | 6.03 | 5.96 | 5.96 | 5.96 | -0.21% | 51,574 |
| Oct 15, 2026 | 5.96 | 5.99 | 5.92 | 5.97 | 5.97 | -0.87% | 38,490 |
| Oct 14, 2026 | 6.02 | 6.03 | 5.98 | 6.02 | 6.02 | -0.08% | 39,443 |
| Oct 13, 2026 | 6.05 | 6.05 | 6.01 | 6.03 | 6.03 | 0.42% | 35,660 |
| Oct 12, 2026 | 6.01 | 6.03 | 5.99 | 6.00 | 6.00 | 0.42% | 30,316 |
| Oct 9, 2026 | 5.98 | 6.00 | 5.96 | 5.98 | 5.98 | -0.08% | 1,816,332 |
| Oct 8, 2026 | 5.97 | 6.02 | 5.96 | 5.98 | 5.98 | -0.25% | 1,384,004 |
| Oct 7, 2026 | 6.04 | 6.06 | 5.99 | 6.00 | 6.00 | -1.88% | 56,615 |
| Oct 6, 2026 | 6.09 | 6.12 | 6.08 | 6.11 | 6.11 | 0.91% | 64,723 |
| Oct 5, 2026 | 6.08 | 6.08 | 6.04 | 6.06 | 6.06 | 0.25% | 28,776 |
| Oct 2, 2026 | 6.04 | 6.06 | 6.01 | 6.04 | 6.04 | 0.17% | 56,052 |
| Oct 1, 2026 | 6.03 | 6.07 | 6.01 | 6.03 | 6.03 | -0.86% | 73,493 |
| Sep 30, 2026 | 6.16 | 6.16 | 6.08 | 6.08 | 6.08 | -0.65% | 31,637 |
| Sep 29, 2026 | 6.15 | 6.15 | 6.12 | 6.12 | 6.12 | -0.45% | 41,756 |
| Sep 28, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 40,454 |
| Sep 25, 2026 | 6.20 | 6.27 | 6.20 | 6.20 | 6.20 | 0.49% | 48,649 |
| Sep 24, 2026 | 6.19 | 6.20 | 6.16 | 6.17 | 6.17 | -0.88% | 110,605 |
| Sep 23, 2026 | 6.27 | 6.27 | 6.20 | 6.23 | 6.23 | -0.88% | 16,282 |
| Sep 22, 2026 | 6.24 | 6.34 | 6.24 | 6.28 | 6.28 | - | 31,158 |
| Sep 21, 2026 | 6.26 | 6.29 | 6.24 | 6.28 | 6.28 | 0.48% | 39,390 |
| Sep 18, 2026 | 6.27 | 6.27 | 6.22 | 6.25 | 6.25 | -0.32% | 39,700 |
| Sep 17, 2026 | 6.25 | 6.28 | 6.22 | 6.27 | 6.27 | 0.68% | 38,815 |
| Sep 16, 2026 | 6.16 | 6.24 | 6.16 | 6.23 | 6.23 | 0.93% | 40,472 |
| Sep 15, 2026 | 6.12 | 6.17 | 6.11 | 6.17 | 6.17 | 0.57% | 323,206 |
| Sep 14, 2026 | 6.21 | 6.25 | 6.12 | 6.14 | 6.14 | -0.97% | 264,667 |
| Sep 11, 2026 | 6.22 | 6.24 | 6.20 | 6.20 | 6.20 | -0.24% | 126,284 |
| Sep 10, 2026 | 6.22 | 6.29 | 6.21 | 6.21 | 6.21 | 0.16% | 172,736 |
| Sep 9, 2026 | 6.21 | 6.22 | 6.14 | 6.20 | 6.20 | -0.80% | 66,603 |
| Sep 8, 2026 | 6.30 | 6.30 | 6.23 | 6.25 | 6.25 | -1.03% | 71,219 |
| Sep 7, 2026 | 6.31 | 6.33 | 6.30 | 6.32 | 6.32 | -0.24% | 171,753 |
| 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 |