Mandatum Oyj (HEL:MANTA)
Finland
· Delayed Price · Currency is EUR 5.69
+0.04 (0.67%)
Sep 29, 2025, 12:00 PM EET
Mandatum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.62 | 5.68 | 5.61 | 5.65 | 5.65 | 0.53% | 515,722 |
| Sep 25, 2025 | 5.65 | 5.67 | 5.62 | 5.62 | 5.62 | -0.88% | 663,176 |
| Sep 24, 2025 | 5.73 | 5.73 | 5.67 | 5.67 | 5.67 | -1.05% | 726,487 |
| Sep 23, 2025 | 5.75 | 5.77 | 5.71 | 5.73 | 5.73 | -0.35% | 663,162 |
| Sep 22, 2025 | 5.77 | 5.81 | 5.73 | 5.75 | 5.75 | -0.35% | 729,713 |
| Sep 19, 2025 | 5.85 | 5.85 | 5.76 | 5.77 | 5.77 | -1.37% | 2,991,873 |
| Sep 18, 2025 | 5.87 | 5.88 | 5.81 | 5.85 | 5.85 | -0.34% | 665,266 |
| Sep 17, 2025 | 5.88 | 5.92 | 5.85 | 5.87 | 5.87 | -0.17% | 652,389 |
| Sep 16, 2025 | 5.98 | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 740,630 |
| Sep 15, 2025 | 5.95 | 6.02 | 5.94 | 6.00 | 6.00 | 0.84% | 495,782 |
| Sep 12, 2025 | 5.96 | 5.98 | 5.93 | 5.95 | 5.95 | - | 419,408 |
| Sep 11, 2025 | 5.97 | 6.01 | 5.95 | 5.95 | 5.95 | -0.34% | 336,557 |
| Sep 10, 2025 | 5.93 | 6.04 | 5.93 | 5.97 | 5.97 | 1.02% | 794,593 |
| Sep 9, 2025 | 5.93 | 5.98 | 5.88 | 5.91 | 5.91 | -0.34% | 518,988 |
| Sep 8, 2025 | 5.83 | 5.93 | 5.82 | 5.93 | 5.93 | 1.72% | 511,979 |
| Sep 5, 2025 | 5.83 | 5.90 | 5.83 | 5.83 | 5.83 | 0.52% | 442,850 |
| Sep 4, 2025 | 5.80 | 5.87 | 5.80 | 5.80 | 5.80 | - | 502,468 |
| Sep 3, 2025 | 5.78 | 5.82 | 5.77 | 5.80 | 5.80 | 0.35% | 525,830 |
| Sep 2, 2025 | 5.87 | 5.87 | 5.76 | 5.78 | 5.78 | -1.53% | 559,736 |
| Sep 1, 2025 | 5.87 | 5.92 | 5.86 | 5.87 | 5.87 | - | 369,981 |
| Aug 29, 2025 | 5.88 | 5.90 | 5.85 | 5.87 | 5.87 | -0.17% | 750,794 |
| Aug 28, 2025 | 5.95 | 5.98 | 5.87 | 5.88 | 5.88 | -1.18% | 584,367 |
| Aug 27, 2025 | 6.06 | 6.08 | 5.93 | 5.95 | 5.95 | -1.82% | 581,031 |
| Aug 26, 2025 | 6.06 | 6.08 | 5.99 | 6.06 | 6.06 | -0.16% | 1,001,808 |
| Aug 25, 2025 | 6.02 | 6.10 | 6.02 | 6.07 | 6.07 | 0.66% | 716,011 |
| Aug 22, 2025 | 5.98 | 6.03 | 5.95 | 6.03 | 6.03 | 0.84% | 650,563 |
| Aug 21, 2025 | 5.95 | 5.98 | 5.92 | 5.98 | 5.98 | 0.34% | 621,886 |
| Aug 20, 2025 | 5.91 | 5.96 | 5.89 | 5.96 | 5.96 | 0.85% | 617,073 |
| Aug 19, 2025 | 5.88 | 5.96 | 5.87 | 5.91 | 5.91 | 0.51% | 616,408 |
| Aug 18, 2025 | 5.92 | 5.96 | 5.85 | 5.88 | 5.88 | -0.68% | 888,693 |
| Aug 15, 2025 | 5.92 | 5.97 | 5.87 | 5.92 | 5.92 | 0.68% | 2,279,682 |
| Aug 14, 2025 | 5.63 | 5.99 | 5.61 | 5.88 | 5.88 | -2.33% | 2,751,019 |
| Aug 13, 2025 | 6.09 | 6.14 | 6.02 | 6.02 | 6.02 | -1.15% | 1,399,397 |
| Aug 12, 2025 | 6.14 | 6.18 | 6.08 | 6.09 | 6.09 | -0.81% | 728,259 |
| Aug 11, 2025 | 6.16 | 6.20 | 6.08 | 6.14 | 6.14 | -0.32% | 967,580 |
| Aug 8, 2025 | 6.15 | 6.18 | 6.09 | 6.16 | 6.16 | 0.16% | 1,177,955 |
| Aug 7, 2025 | 6.09 | 6.18 | 6.08 | 6.15 | 6.15 | 1.49% | 1,734,123 |
| Aug 6, 2025 | 6.03 | 6.11 | 6.03 | 6.06 | 6.06 | 0.83% | 1,115,907 |
| Aug 5, 2025 | 6.02 | 6.05 | 6.00 | 6.01 | 6.01 | -0.17% | 705,014 |
| Aug 4, 2025 | 5.94 | 6.02 | 5.94 | 6.02 | 6.02 | 1.52% | 683,560 |
| Aug 1, 2025 | 5.96 | 5.98 | 5.86 | 5.93 | 5.93 | -0.50% | 686,722 |
| Jul 31, 2025 | 5.95 | 5.97 | 5.93 | 5.96 | 5.96 | 0.17% | 694,854 |
| Jul 30, 2025 | 5.88 | 5.99 | 5.88 | 5.95 | 5.95 | 3.48% | 582,258 |
| Jul 29, 2025 | 5.99 | 6.01 | 5.75 | 5.75 | 5.75 | -4.17% | 435,634 |
| Jul 28, 2025 | 6.02 | 6.06 | 5.98 | 6.00 | 6.00 | -0.33% | 641,125 |
| Jul 25, 2025 | 6.03 | 6.04 | 5.98 | 6.02 | 6.02 | -0.17% | 427,290 |
| Jul 24, 2025 | 5.96 | 6.05 | 5.96 | 6.03 | 6.03 | 1.52% | 1,108,138 |
| Jul 23, 2025 | 5.90 | 5.95 | 5.89 | 5.94 | 5.94 | 1.54% | 560,396 |
| Jul 22, 2025 | 5.89 | 5.89 | 5.84 | 5.85 | 5.85 | -0.68% | 770,460 |
| Jul 21, 2025 | 5.90 | 5.92 | 5.87 | 5.89 | 5.89 | -0.17% | 463,084 |