Martela Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 1.085 | 1.085 | 1.065 | 1.080 | 1.080 | 2,627 |
| 2024-08-14 | 1.090 | 1.090 | 1.030 | 1.085 | 1.085 | 11,940 |
| 2024-08-13 | 1.085 | 1.160 | 1.070 | 1.105 | 1.105 | 12,571 |
| 2024-08-12 | 1.060 | 1.085 | 1.040 | 1.085 | 1.085 | 8,252 |
| 2024-08-09 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 11,424 |
| 2024-08-08 | 1.060 | 1.090 | 1.040 | 1.070 | 1.070 | 11,428 |
| 2024-08-07 | 1.050 | 1.065 | 1.040 | 1.040 | 1.040 | 9,314 |
| 2024-08-06 | 1.085 | 1.085 | 1.045 | 1.050 | 1.050 | 4,885 |
| 2024-08-05 | 1.020 | 1.055 | 1.000 | 1.050 | 1.050 | 11,079 |
| 2024-08-02 | 1.120 | 1.125 | 1.100 | 1.100 | 1.100 | 1,588 |
| 2024-08-01 | 1.125 | 1.125 | 1.085 | 1.085 | 1.085 | 7,433 |
| 2024-07-31 | 1.100 | 1.125 | 1.100 | 1.105 | 1.105 | 1,513 |
| 2024-07-30 | 1.105 | 1.150 | 1.105 | 1.150 | 1.150 | 1,735 |
| 2024-07-29 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 50 |
| 2024-07-26 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 319 |
| 2024-07-25 | 1.125 | 1.140 | 1.100 | 1.140 | 1.140 | 737 |
| 2024-07-24 | 1.130 | 1.140 | 1.105 | 1.135 | 1.135 | 4,173 |
| 2024-07-23 | 1.160 | 1.160 | 1.155 | 1.155 | 1.155 | 1,120 |
| 2024-07-22 | 1.125 | 1.150 | 1.120 | 1.150 | 1.150 | 3,576 |
| 2024-07-19 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 2,397 |
| 2024-07-18 | 1.105 | 1.140 | 1.105 | 1.130 | 1.130 | 190 |
| 2024-07-17 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 40 |
| 2024-07-16 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 83 |
| 2024-07-15 | 1.125 | 1.150 | 1.125 | 1.145 | 1.145 | 922 |
| 2024-07-12 | 1.140 | 1.140 | 1.125 | 1.125 | 1.125 | 290 |
| 2024-07-11 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 4,738 |
| 2024-07-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 402 |
| 2024-07-09 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 1,217 |
| 2024-07-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 56 |
| 2024-07-05 | 1.115 | 1.135 | 1.115 | 1.130 | 1.130 | 593 |
| 2024-07-04 | 1.130 | 1.130 | 1.115 | 1.130 | 1.130 | 257 |
| 2024-07-03 | 1.105 | 1.130 | 1.100 | 1.130 | 1.130 | 5,696 |
| 2024-07-02 | 1.125 | 1.135 | 1.120 | 1.120 | 1.120 | 8,990 |
| 2024-07-01 | 1.090 | 1.150 | 1.090 | 1.115 | 1.115 | 8,050 |
| 2024-06-28 | 1.100 | 1.125 | 1.100 | 1.100 | 1.100 | 2,141 |
| 2024-06-27 | 1.130 | 1.130 | 1.100 | 1.125 | 1.125 | 3,230 |
| 2024-06-26 | 1.150 | 1.155 | 1.105 | 1.105 | 1.105 | 865 |
| 2024-06-25 | 1.150 | 1.155 | 1.150 | 1.155 | 1.155 | 310 |
| 2024-06-24 | 1.110 | 1.110 | 1.050 | 1.110 | 1.110 | 5,571 |
| 2024-06-20 | 1.110 | 1.110 | 1.065 | 1.090 | 1.090 | 2,740 |
| 2024-06-19 | 1.180 | 1.180 | 1.105 | 1.120 | 1.120 | 4,191 |
| 2024-06-18 | 1.140 | 1.150 | 1.110 | 1.150 | 1.150 | 1,490 |
| 2024-06-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 83 |
| 2024-06-14 | 1.125 | 1.130 | 1.100 | 1.120 | 1.120 | 2,610 |
| 2024-06-13 | 1.130 | 1.145 | 1.125 | 1.125 | 1.125 | 6,268 |
| 2024-06-12 | 1.140 | 1.145 | 1.115 | 1.115 | 1.115 | 2,185 |
| 2024-06-11 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 2,061 |
| 2024-06-10 | 1.155 | 1.155 | 1.130 | 1.130 | 1.130 | 2,697 |
| 2024-06-07 | 1.145 | 1.160 | 1.145 | 1.160 | 1.160 | 626 |
| 2024-06-06 | 1.105 | 1.150 | 1.100 | 1.150 | 1.150 | 7,768 |
| 2024-06-05 | 1.160 | 1.165 | 1.120 | 1.140 | 1.140 | 9,147 |
| 2024-06-04 | 1.155 | 1.200 | 1.100 | 1.155 | 1.155 | 24,646 |
| 2024-06-03 | 1.135 | 1.155 | 1.100 | 1.155 | 1.155 | 13,601 |
| 2024-05-31 | 1.130 | 1.170 | 1.110 | 1.135 | 1.135 | 13,439 |
| 2024-05-30 | 1.110 | 1.135 | 1.080 | 1.135 | 1.135 | 16,132 |
| 2024-05-29 | 1.150 | 1.155 | 1.105 | 1.125 | 1.125 | 17,203 |
| 2024-05-28 | 1.175 | 1.175 | 1.150 | 1.170 | 1.170 | 4,135 |
| 2024-05-27 | 1.190 | 1.190 | 1.185 | 1.185 | 1.185 | 1,636 |
| 2024-05-24 | 1.200 | 1.200 | 1.155 | 1.190 | 1.190 | 2,126 |
| 2024-05-23 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 10,987 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-30 | 0.1000 EUR |
| 2019-03-15 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.