Mandatum Oyj (HEL:MANTA)
Finland
· Delayed Price · Currency is EUR 6.53
-0.02 (-0.31%)
At close: Dec 5, 2025
Mandatum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.55 | 6.58 | 6.51 | 6.53 | 6.53 | -0.31% | 418,236 |
| Dec 4, 2025 | 6.43 | 6.55 | 6.41 | 6.55 | 6.55 | 1.93% | 889,898 |
| Dec 3, 2025 | 6.42 | 6.50 | 6.38 | 6.43 | 6.43 | 0.31% | 1,103,308 |
| Dec 2, 2025 | 6.46 | 6.46 | 6.40 | 6.41 | 6.41 | -0.65% | 906,460 |
| Dec 1, 2025 | 6.49 | 6.50 | 6.42 | 6.45 | 6.45 | -0.49% | 833,766 |
| Nov 28, 2025 | 6.54 | 6.55 | 6.46 | 6.48 | 6.48 | -0.55% | 777,458 |
| Nov 27, 2025 | 6.59 | 6.61 | 6.48 | 6.52 | 6.52 | -0.03% | 862,464 |
| Nov 26, 2025 | 6.50 | 6.53 | 6.45 | 6.52 | 6.52 | 0.68% | 937,923 |
| Nov 25, 2025 | 6.43 | 6.49 | 6.39 | 6.48 | 6.48 | 1.03% | 723,681 |
| Nov 24, 2025 | 6.37 | 6.42 | 6.29 | 6.41 | 6.41 | 1.65% | 849,410 |
| Nov 21, 2025 | 6.37 | 6.37 | 6.26 | 6.31 | 6.31 | -1.25% | 1,003,807 |
| Nov 20, 2025 | 6.36 | 6.43 | 6.36 | 6.39 | 6.39 | 1.36% | 710,227 |
| Nov 19, 2025 | 6.27 | 6.35 | 6.24 | 6.30 | 6.30 | 0.54% | 698,736 |
| Nov 18, 2025 | 6.31 | 6.31 | 6.24 | 6.27 | 6.27 | -1.45% | 578,722 |
| Nov 17, 2025 | 6.44 | 6.44 | 6.35 | 6.36 | 6.36 | -1.27% | 659,031 |
| Nov 14, 2025 | 6.52 | 6.52 | 6.37 | 6.44 | 6.44 | -1.35% | 668,110 |
| Nov 13, 2025 | 6.50 | 6.57 | 6.48 | 6.53 | 6.53 | 1.40% | 755,978 |
| Nov 12, 2025 | 6.42 | 6.53 | 6.41 | 6.44 | 6.44 | 0.44% | 1,117,190 |
| Nov 11, 2025 | 6.25 | 6.51 | 6.25 | 6.41 | 6.41 | 5.88% | 2,202,751 |
| Nov 10, 2025 | 6.05 | 6.08 | 5.99 | 6.06 | 6.06 | 0.13% | 731,181 |
| Nov 7, 2025 | 6.03 | 6.07 | 5.98 | 6.05 | 6.05 | 0.30% | 578,800 |
| Nov 6, 2025 | 6.05 | 6.06 | 6.01 | 6.03 | 6.03 | -0.26% | 404,403 |
| Nov 5, 2025 | 6.05 | 6.05 | 5.98 | 6.05 | 6.05 | -0.40% | 780,129 |
| Nov 4, 2025 | 6.32 | 6.32 | 6.07 | 6.07 | 6.07 | -4.02% | 1,063,440 |
| Nov 3, 2025 | 6.23 | 6.33 | 6.22 | 6.32 | 6.32 | 1.64% | 828,338 |
| Oct 31, 2025 | 6.21 | 6.27 | 6.19 | 6.22 | 6.22 | 0.45% | 1,011,158 |
| Oct 30, 2025 | 6.19 | 6.21 | 6.14 | 6.19 | 6.19 | 0.13% | 502,742 |
| Oct 29, 2025 | 6.16 | 6.20 | 6.11 | 6.19 | 6.19 | 0.59% | 911,323 |
| Oct 28, 2025 | 6.13 | 6.15 | 6.05 | 6.15 | 6.15 | 0.49% | 443,770 |
| Oct 27, 2025 | 6.08 | 6.13 | 6.06 | 6.12 | 6.12 | 0.82% | 812,382 |
| Oct 24, 2025 | 6.03 | 6.07 | 5.97 | 6.07 | 6.07 | 0.70% | 658,547 |
| Oct 23, 2025 | 5.93 | 6.04 | 5.93 | 6.03 | 6.03 | 1.72% | 796,523 |
| Oct 22, 2025 | 5.93 | 5.95 | 5.87 | 5.93 | 5.93 | 0.07% | 939,584 |
| Oct 21, 2025 | 5.89 | 5.95 | 5.88 | 5.92 | 5.92 | 0.71% | 460,670 |
| Oct 20, 2025 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 1.07% | 394,128 |
| Oct 17, 2025 | 5.91 | 5.91 | 5.77 | 5.82 | 5.82 | -1.76% | 667,080 |
| Oct 16, 2025 | 5.90 | 5.93 | 5.87 | 5.92 | 5.92 | 0.34% | 439,181 |
| Oct 15, 2025 | 5.95 | 5.97 | 5.90 | 5.90 | 5.90 | -0.61% | 447,994 |
| Oct 14, 2025 | 5.87 | 5.95 | 5.84 | 5.94 | 5.94 | 0.99% | 552,033 |
| Oct 13, 2025 | 5.89 | 5.92 | 5.85 | 5.88 | 5.88 | -0.24% | 470,591 |
| Oct 10, 2025 | 5.86 | 5.93 | 5.86 | 5.89 | 5.89 | 0.48% | 371,456 |
| Oct 9, 2025 | 5.78 | 5.89 | 5.78 | 5.87 | 5.87 | 1.56% | 639,790 |
| Oct 8, 2025 | 5.82 | 5.84 | 5.78 | 5.78 | 5.78 | -0.72% | 329,206 |
| Oct 7, 2025 | 5.75 | 5.83 | 5.73 | 5.82 | 5.82 | 1.32% | 451,974 |
| Oct 6, 2025 | 5.71 | 5.76 | 5.69 | 5.74 | 5.74 | 0.45% | 624,082 |
| Oct 3, 2025 | 5.73 | 5.77 | 5.65 | 5.72 | 5.72 | -0.24% | 573,533 |
| Oct 2, 2025 | 5.71 | 5.75 | 5.69 | 5.73 | 5.73 | 0.42% | 549,901 |
| Oct 1, 2025 | 5.71 | 5.73 | 5.62 | 5.71 | 5.71 | -0.04% | 588,499 |
| Sep 30, 2025 | 5.69 | 5.74 | 5.66 | 5.71 | 5.71 | 0.39% | 1,008,991 |
| Sep 29, 2025 | 5.67 | 5.71 | 5.66 | 5.69 | 5.69 | 0.57% | 502,814 |
| 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 | -0.85% | 663,176 |
| Sep 24, 2025 | 5.73 | 5.73 | 5.67 | 5.67 | 5.67 | -0.98% | 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 | -0.45% | 729,713 |
| Sep 19, 2025 | 5.85 | 5.85 | 5.76 | 5.77 | 5.77 | -1.33% | 2,991,873 |
| Sep 18, 2025 | 5.87 | 5.88 | 5.81 | 5.85 | 5.85 | -0.37% | 665,266 |
| Sep 17, 2025 | 5.88 | 5.92 | 5.85 | 5.87 | 5.87 | -0.03% | 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 | 0.77% | 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 | -0.40% | 336,557 |
| Sep 10, 2025 | 5.93 | 6.04 | 5.93 | 5.97 | 5.97 | 1.01% | 794,593 |
| Sep 9, 2025 | 5.93 | 5.98 | 5.88 | 5.91 | 5.91 | -0.27% | 518,988 |
| Sep 8, 2025 | 5.83 | 5.93 | 5.82 | 5.93 | 5.93 | 1.79% | 511,979 |
| Sep 5, 2025 | 5.83 | 5.90 | 5.83 | 5.83 | 5.83 | 0.41% | 442,850 |
| Sep 4, 2025 | 5.80 | 5.87 | 5.80 | 5.80 | 5.80 | -0.03% | 502,468 |
| Sep 3, 2025 | 5.78 | 5.82 | 5.77 | 5.80 | 5.80 | 0.48% | 525,830 |
| Sep 2, 2025 | 5.87 | 5.87 | 5.76 | 5.78 | 5.78 | -1.67% | 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 | -0.14% | 750,794 |
| Aug 28, 2025 | 5.95 | 5.98 | 5.87 | 5.88 | 5.88 | -1.08% | 584,367 |
| Aug 27, 2025 | 6.06 | 6.08 | 5.93 | 5.95 | 5.95 | -1.88% | 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 | 0.70% | 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 | 0.37% | 621,886 |
| Aug 20, 2025 | 5.91 | 5.96 | 5.89 | 5.96 | 5.96 | 0.78% | 617,073 |
| Aug 19, 2025 | 5.88 | 5.96 | 5.87 | 5.91 | 5.91 | 0.44% | 616,408 |
| Aug 18, 2025 | 5.92 | 5.96 | 5.85 | 5.88 | 5.88 | -0.61% | 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 | -2.39% | 2,751,019 |
| Aug 13, 2025 | 6.09 | 6.14 | 6.02 | 6.02 | 6.02 | -1.12% | 1,399,397 |
| Aug 12, 2025 | 6.14 | 6.18 | 6.08 | 6.09 | 6.09 | -0.72% | 728,259 |
| Aug 11, 2025 | 6.16 | 6.20 | 6.08 | 6.14 | 6.14 | -0.45% | 967,580 |
| Aug 8, 2025 | 6.15 | 6.18 | 6.09 | 6.16 | 6.16 | 0.26% | 1,177,955 |
| Aug 7, 2025 | 6.09 | 6.18 | 6.08 | 6.15 | 6.15 | 1.39% | 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 | -0.13% | 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 | -0.44% | 686,722 |
| Jul 31, 2025 | 5.95 | 5.97 | 5.93 | 5.96 | 5.96 | 0.20% | 694,854 |
| Jul 30, 2025 | 5.88 | 5.99 | 5.88 | 5.95 | 5.95 | 0.34% | 582,258 |
| Jul 29, 2025 | 5.99 | 6.01 | 5.75 | 5.93 | 5.93 | -1.20% | 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 | -0.20% | 427,290 |
| Jul 24, 2025 | 5.96 | 6.05 | 5.96 | 6.03 | 6.03 | 1.55% | 1,108,138 |
| Jul 23, 2025 | 5.90 | 5.95 | 5.89 | 5.94 | 5.94 | 1.47% | 560,396 |
| Jul 22, 2025 | 5.89 | 5.89 | 5.84 | 5.85 | 5.85 | -0.58% | 770,460 |
| Jul 21, 2025 | 5.90 | 5.92 | 5.87 | 5.89 | 5.89 | -0.20% | 463,084 |