Mandatum Oyj (LON:0MAN)
London · Delayed Price · Currency is GBP · Price in EUR 5.92
+0.01 (0.19%)
At close: Aug 11, 2026
LON:0MAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |