Mandatum Oyj (HEL:MANTA)
Finland
· Delayed Price · Currency is EUR 6.91
+0.02 (0.29%)
Apr 29, 2026, 10:00 AM EET
Mandatum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.93 | 6.93 | 6.85 | 6.89 | 6.89 | -0.58% | 1,276,791 |
| Apr 27, 2026 | 7.04 | 7.07 | 6.91 | 6.93 | 6.93 | -1.49% | 2,299,923 |
| Apr 24, 2026 | 7.19 | 7.19 | 7.04 | 7.04 | 7.04 | -2.16% | 1,353,689 |
| Apr 23, 2026 | 7.19 | 7.21 | 7.08 | 7.19 | 7.19 | 0.63% | 1,148,610 |
| Apr 22, 2026 | 7.24 | 7.25 | 7.13 | 7.15 | 7.15 | -1.24% | 1,750,217 |
| Apr 21, 2026 | 7.28 | 7.28 | 7.21 | 7.24 | 7.24 | -0.48% | 1,050,497 |
| Apr 20, 2026 | 7.28 | 7.30 | 7.25 | 7.27 | 7.27 | -0.07% | 724,895 |
| Apr 17, 2026 | 7.40 | 7.40 | 7.24 | 7.28 | 7.28 | -1.82% | 1,880,146 |
| Apr 16, 2026 | 7.43 | 7.45 | 7.38 | 7.41 | 7.41 | - | 1,050,913 |
| Apr 15, 2026 | 7.43 | 7.45 | 7.39 | 7.41 | 7.41 | 0.07% | 1,353,004 |
| Apr 14, 2026 | 7.45 | 7.47 | 7.38 | 7.41 | 7.41 | 0.20% | 1,025,864 |
| Apr 13, 2026 | 7.30 | 7.41 | 7.26 | 7.39 | 7.39 | 1.03% | 997,635 |
| Apr 10, 2026 | 7.37 | 7.38 | 7.29 | 7.32 | 7.32 | -0.48% | 989,434 |
| Apr 9, 2026 | 7.32 | 7.37 | 7.27 | 7.35 | 7.35 | 0.07% | 958,585 |
| Apr 8, 2026 | 7.28 | 7.35 | 7.21 | 7.35 | 7.35 | 3.82% | 1,841,942 |
| Apr 7, 2026 | 7.11 | 7.17 | 7.05 | 7.08 | 7.08 | -0.46% | 1,492,718 |
| Apr 2, 2026 | 7.03 | 7.11 | 6.99 | 7.11 | 7.11 | 0.71% | 1,228,802 |
| Apr 1, 2026 | 7.00 | 7.09 | 7.00 | 7.06 | 7.06 | 2.56% | 1,092,131 |
| Mar 31, 2026 | 6.80 | 6.89 | 6.79 | 6.88 | 6.88 | 1.50% | 1,074,282 |
| Mar 30, 2026 | 6.71 | 6.80 | 6.67 | 6.78 | 6.78 | 1.01% | 673,958 |
| Mar 27, 2026 | 6.77 | 6.81 | 6.66 | 6.71 | 6.71 | -0.77% | 851,222 |
| Mar 26, 2026 | 6.78 | 6.81 | 6.73 | 6.76 | 6.76 | -0.12% | 991,045 |
| Mar 25, 2026 | 6.73 | 6.84 | 6.73 | 6.77 | 6.77 | 1.56% | 1,677,931 |
| Mar 24, 2026 | 6.70 | 6.70 | 6.60 | 6.67 | 6.67 | 0.42% | 1,138,170 |
| Mar 23, 2026 | 6.60 | 6.80 | 6.47 | 6.64 | 6.64 | -0.21% | 2,360,613 |
| Mar 20, 2026 | 6.80 | 6.86 | 6.64 | 6.65 | 6.65 | -1.60% | 2,003,985 |
| Mar 19, 2026 | 6.82 | 6.83 | 6.73 | 6.76 | 6.76 | -1.43% | 1,694,405 |
| Mar 18, 2026 | 6.85 | 6.92 | 6.84 | 6.86 | 6.86 | 0.59% | 1,176,363 |
| Mar 17, 2026 | 6.72 | 6.83 | 6.72 | 6.82 | 6.82 | 1.43% | 1,072,359 |
| Mar 16, 2026 | 6.66 | 6.73 | 6.63 | 6.72 | 6.72 | 0.99% | 922,618 |
| Mar 13, 2026 | 6.66 | 6.74 | 6.64 | 6.66 | 6.66 | -0.06% | 1,047,456 |
| Mar 12, 2026 | 6.67 | 6.68 | 6.58 | 6.66 | 6.66 | -0.69% | 1,809,713 |
| Mar 11, 2026 | 6.79 | 6.79 | 6.62 | 6.71 | 6.71 | -1.24% | 1,473,556 |
| Mar 10, 2026 | 6.70 | 6.84 | 6.70 | 6.79 | 6.79 | 2.69% | 1,615,527 |
| Mar 9, 2026 | 6.60 | 6.65 | 6.52 | 6.61 | 6.61 | -1.46% | 1,778,086 |
| Mar 6, 2026 | 6.77 | 6.80 | 6.64 | 6.71 | 6.71 | 0.06% | 1,305,073 |
| Mar 5, 2026 | 6.84 | 6.90 | 6.70 | 6.71 | 6.71 | -1.58% | 1,600,103 |
| Mar 4, 2026 | 6.68 | 6.85 | 6.68 | 6.82 | 6.82 | 2.19% | 1,583,692 |
| Mar 3, 2026 | 6.88 | 6.88 | 6.60 | 6.67 | 6.67 | -3.05% | 2,460,764 |
| Mar 2, 2026 | 6.70 | 6.90 | 6.63 | 6.88 | 6.88 | 0.70% | 2,301,166 |
| Feb 27, 2026 | 6.80 | 6.89 | 6.78 | 6.83 | 6.83 | 0.71% | 2,450,944 |
| Feb 26, 2026 | 6.85 | 6.85 | 6.75 | 6.78 | 6.78 | -0.32% | 2,129,687 |
| Feb 25, 2026 | 6.74 | 6.83 | 6.72 | 6.81 | 6.81 | 2.41% | 2,380,493 |
| Feb 24, 2026 | 6.70 | 6.80 | 6.47 | 6.65 | 6.65 | -9.08% | 44,020,160 |
| Feb 23, 2026 | 7.38 | 7.44 | 7.30 | 7.31 | 7.31 | -0.76% | 1,082,212 |
| Feb 20, 2026 | 7.27 | 7.38 | 7.27 | 7.37 | 7.37 | 1.94% | 1,119,390 |
| Feb 19, 2026 | 7.29 | 7.29 | 7.20 | 7.23 | 7.23 | -0.91% | 831,311 |
| Feb 18, 2026 | 7.20 | 7.32 | 7.20 | 7.29 | 7.29 | 1.31% | 1,021,487 |
| Feb 17, 2026 | 7.18 | 7.21 | 7.10 | 7.20 | 7.20 | 0.17% | 1,089,476 |
| Feb 16, 2026 | 7.22 | 7.27 | 7.10 | 7.19 | 7.19 | -0.31% | 1,107,599 |
| Feb 13, 2026 | 6.88 | 7.21 | 6.88 | 7.21 | 7.21 | 5.72% | 2,204,935 |
| Feb 12, 2026 | 6.86 | 6.94 | 6.69 | 6.82 | 6.82 | -1.59% | 3,220,203 |
| Feb 11, 2026 | 6.98 | 7.01 | 6.86 | 6.93 | 6.93 | -0.43% | 1,753,513 |
| Feb 10, 2026 | 6.99 | 7.01 | 6.92 | 6.96 | 6.96 | -0.23% | 896,821 |
| Feb 9, 2026 | 6.97 | 7.01 | 6.94 | 6.97 | 6.97 | 0.55% | 800,188 |
| Feb 6, 2026 | 6.88 | 6.96 | 6.87 | 6.94 | 6.94 | 1.20% | 509,473 |
| Feb 5, 2026 | 6.92 | 6.92 | 6.81 | 6.85 | 6.85 | -0.95% | 821,477 |
| Feb 4, 2026 | 6.95 | 6.98 | 6.90 | 6.92 | 6.92 | -0.20% | 943,582 |
| Feb 3, 2026 | 7.00 | 7.01 | 6.92 | 6.93 | 6.93 | -0.40% | 660,765 |
| Feb 2, 2026 | 6.88 | 6.96 | 6.82 | 6.96 | 6.96 | 1.19% | 791,011 |
| Jan 30, 2026 | 6.87 | 6.93 | 6.85 | 6.88 | 6.88 | 0.17% | 890,200 |
| Jan 29, 2026 | 6.85 | 6.93 | 6.81 | 6.87 | 6.87 | 0.53% | 825,850 |
| Jan 28, 2026 | 6.84 | 6.85 | 6.78 | 6.83 | 6.83 | 0.23% | 820,691 |
| Jan 27, 2026 | 6.80 | 6.89 | 6.80 | 6.82 | 6.82 | 0.41% | 1,216,573 |
| Jan 26, 2026 | 6.77 | 6.82 | 6.74 | 6.79 | 6.79 | 0.62% | 794,530 |
| Jan 23, 2026 | 6.83 | 6.85 | 6.75 | 6.75 | 6.75 | -1.11% | 855,513 |
| Jan 22, 2026 | 6.82 | 6.90 | 6.79 | 6.82 | 6.82 | 1.49% | 1,020,099 |
| Jan 21, 2026 | 6.63 | 6.75 | 6.61 | 6.72 | 6.72 | 1.30% | 1,091,699 |
| Jan 20, 2026 | 6.68 | 6.68 | 6.55 | 6.64 | 6.64 | -1.22% | 1,322,116 |
| Jan 19, 2026 | 6.70 | 6.78 | 6.60 | 6.72 | 6.72 | -0.86% | 1,349,982 |
| Jan 16, 2026 | 6.96 | 7.00 | 6.78 | 6.78 | 6.78 | -5.97% | 2,820,072 |
| Jan 15, 2026 | 7.07 | 7.21 | 7.07 | 7.21 | 7.21 | 2.21% | 1,016,714 |
| Jan 14, 2026 | 7.02 | 7.05 | 6.97 | 7.05 | 7.05 | 0.46% | 1,345,931 |
| Jan 13, 2026 | 6.94 | 7.02 | 6.94 | 7.02 | 7.02 | 1.12% | 904,262 |
| Jan 12, 2026 | 6.97 | 6.97 | 6.88 | 6.94 | 6.94 | -0.43% | 758,211 |
| Jan 9, 2026 | 7.01 | 7.03 | 6.92 | 6.97 | 6.97 | -0.31% | 759,699 |
| Jan 8, 2026 | 6.97 | 7.03 | 6.96 | 6.99 | 6.99 | 0.26% | 792,003 |
| Jan 7, 2026 | 7.06 | 7.10 | 6.92 | 6.97 | 6.97 | -0.49% | 1,246,600 |
| Jan 5, 2026 | 6.96 | 7.01 | 6.85 | 7.01 | 7.01 | 1.24% | 915,629 |
| Jan 2, 2026 | 6.90 | 6.98 | 6.89 | 6.92 | 6.92 | 0.55% | 1,032,534 |
| Dec 30, 2025 | 6.84 | 6.90 | 6.83 | 6.88 | 6.88 | 0.88% | 770,040 |
| Dec 29, 2025 | 6.81 | 6.83 | 6.80 | 6.82 | 6.82 | 0.50% | 629,040 |
| Dec 23, 2025 | 6.78 | 6.80 | 6.77 | 6.79 | 6.79 | 0.15% | 503,193 |
| Dec 22, 2025 | 6.72 | 6.78 | 6.69 | 6.78 | 6.78 | 0.95% | 539,205 |
| Dec 19, 2025 | 6.71 | 6.74 | 6.68 | 6.72 | 6.72 | 0.12% | 1,261,590 |
| Dec 18, 2025 | 6.62 | 6.71 | 6.62 | 6.71 | 6.71 | 1.45% | 1,124,698 |
| Dec 17, 2025 | 6.62 | 6.67 | 6.59 | 6.61 | 6.61 | -0.12% | 1,063,274 |
| Dec 16, 2025 | 6.55 | 6.62 | 6.54 | 6.62 | 6.62 | 1.01% | 773,035 |
| Dec 15, 2025 | 6.54 | 6.58 | 6.51 | 6.55 | 6.55 | 0.58% | 856,187 |
| Dec 12, 2025 | 6.57 | 6.59 | 6.51 | 6.52 | 6.52 | -0.67% | 1,127,265 |
| Dec 11, 2025 | 6.60 | 6.62 | 6.56 | 6.56 | 6.56 | -0.67% | 619,320 |
| Dec 10, 2025 | 6.60 | 6.62 | 6.55 | 6.60 | 6.60 | 0.21% | 649,827 |
| Dec 9, 2025 | 6.53 | 6.61 | 6.52 | 6.59 | 6.59 | 0.89% | 622,644 |
| Dec 8, 2025 | 6.54 | 6.61 | 6.53 | 6.53 | 6.53 | -0.03% | 1,070,268 |
| 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 |