Mandatum Oyj (BIT:1MANT)
Italy
· Delayed Price · Currency is EUR 6.54
-0.01 (-0.18%)
At close: Dec 5, 2025
Mandatum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.18% | - |
| Dec 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.02% | - |
| Dec 3, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.84% | - |
| Dec 2, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | - |
| Dec 1, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.25% | - |
| Nov 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.31% | - |
| Nov 26, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | - |
| Nov 25, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.16% | - |
| Nov 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.45% | - |
| Nov 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Nov 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.44% | - |
| Nov 19, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.07% | - |
| Nov 18, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.13% | - |
| Nov 17, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.89% | - |
| Nov 14, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.37% | - |
| Nov 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.07% | - |
| Nov 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.15% | - |
| Nov 11, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.23% | - |
| Nov 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.07% | - |
| Nov 7, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.10% | - |
| Nov 6, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.23% | - |
| Nov 5, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.46% | - |
| Nov 4, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.88% | - |
| Nov 3, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.59% | - |
| Oct 31, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.23% | - |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.03% | - |
| Oct 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.07% | - |
| Oct 24, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.07% | - |
| Oct 23, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.17% | - |
| Oct 22, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.30% | - |
| Oct 21, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.84% | - |
| Oct 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.10% | - |
| Oct 17, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.13% | - |
| Oct 16, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.20% | - |
| Oct 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.07% | - |
| Oct 14, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.13% | - |
| Oct 13, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.10% | - |
| Oct 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.17% | - |
| Oct 9, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.00% | - |
| Oct 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.48% | - |
| Oct 7, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.87% | - |
| Oct 6, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.91% | - |
| Oct 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.68% | - |
| Oct 2, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.89% | - |
| Oct 1, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.03% | - |
| Sep 30, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.55% | - |
| Sep 29, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.10% | - |
| Sep 26, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.56% | - |
| Sep 25, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2.01% | - |
| Sep 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.21% | - |
| Sep 23, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.10% | - |
| Sep 22, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.82% | - |
| Sep 19, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.98% | - |
| Sep 18, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.07% | - |
| Sep 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.24% | - |
| Sep 16, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.23% | - |
| Sep 15, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.07% | - |
| Sep 12, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.20% | - |
| Sep 11, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.30% | - |
| Sep 10, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.23% | - |
| Sep 9, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.47% | - |
| Sep 8, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.10% | - |
| Sep 5, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.03% | - |
| Sep 4, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.62% | - |
| Sep 3, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.33% | - |
| Sep 2, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.44% | - |
| Sep 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | - |
| Aug 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.44% | - |
| Aug 28, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.40% | - |
| Aug 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.16% | - |
| Aug 26, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.03% | - |
| Aug 25, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.94% | - |
| Aug 22, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.54% | - |
| Aug 21, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.20% | - |
| Aug 20, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.20% | - |
| Aug 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.25% | - |
| Aug 13, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.55% | - |
| Aug 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.03% | - |
| Aug 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.26% | - |
| Aug 8, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.56% | - |
| Aug 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.69% | - |
| Aug 6, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.43% | - |
| Aug 5, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1.55% | - |
| Aug 4, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Aug 1, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.40% | - |
| Jul 31, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.88% | - |
| Jul 30, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.37% | - |
| Jul 29, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.96% | - |
| Jul 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.50% | - |
| Jul 25, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.47% | - |
| Jul 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.46% | - |
| Jul 23, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.44% | - |
| Jul 22, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.51% | - |
| Jul 21, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.72% | - |
| Jul 18, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.97% | - |