Martela Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 10,987 |
| 2024-05-22 | 1.185 | 1.185 | 1.170 | 1.170 | 1.170 | 1,935 |
| 2024-05-21 | 1.170 | 1.180 | 1.165 | 1.165 | 1.165 | 1,016 |
| 2024-05-20 | 1.185 | 1.195 | 1.185 | 1.195 | 1.195 | 1,959 |
| 2024-05-17 | 1.165 | 1.190 | 1.160 | 1.190 | 1.190 | 346 |
| 2024-05-16 | 1.175 | 1.180 | 1.160 | 1.175 | 1.175 | 6,970 |
| 2024-05-15 | 1.210 | 1.220 | 1.150 | 1.170 | 1.170 | 10,568 |
| 2024-05-14 | 1.090 | 1.235 | 1.020 | 1.210 | 1.210 | 56,256 |
| 2024-05-13 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 2,372 |
| 2024-05-10 | 1.335 | 1.350 | 1.335 | 1.350 | 1.350 | 5,078 |
| 2024-05-08 | 1.395 | 1.395 | 1.355 | 1.375 | 1.375 | 2,620 |
| 2024-05-07 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 3,599 |
| 2024-05-06 | 1.360 | 1.390 | 1.355 | 1.385 | 1.385 | 7,637 |
| 2024-05-03 | 1.350 | 1.390 | 1.315 | 1.360 | 1.360 | 6,600 |
| 2024-05-02 | 1.320 | 1.365 | 1.310 | 1.350 | 1.350 | 9,165 |
| 2024-04-30 | 1.290 | 1.330 | 1.280 | 1.330 | 1.330 | 3,889 |
| 2024-04-29 | 1.240 | 1.335 | 1.240 | 1.300 | 1.300 | 27,146 |
| 2024-04-26 | 1.255 | 1.260 | 1.195 | 1.260 | 1.260 | 8,181 |
| 2024-04-25 | 1.265 | 1.310 | 1.255 | 1.270 | 1.270 | 8,016 |
| 2024-04-24 | 1.230 | 1.270 | 1.230 | 1.270 | 1.270 | 3,855 |
| 2024-04-23 | 1.275 | 1.275 | 1.250 | 1.270 | 1.270 | 2,410 |
| 2024-04-22 | 1.250 | 1.285 | 1.250 | 1.275 | 1.275 | 6,593 |
| 2024-04-19 | 1.265 | 1.265 | 1.225 | 1.250 | 1.250 | 13,220 |
| 2024-04-18 | 1.270 | 1.295 | 1.250 | 1.270 | 1.270 | 6,483 |
| 2024-04-17 | 1.300 | 1.335 | 1.270 | 1.270 | 1.270 | 14,645 |
| 2024-04-16 | 1.285 | 1.300 | 1.280 | 1.300 | 1.300 | 9,631 |
| 2024-04-15 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 2,521 |
| 2024-04-12 | 1.300 | 1.315 | 1.300 | 1.300 | 1.300 | 1,476 |
| 2024-04-11 | 1.305 | 1.310 | 1.290 | 1.300 | 1.300 | 13,168 |
| 2024-04-10 | 1.290 | 1.305 | 1.280 | 1.305 | 1.305 | 8,602 |
| 2024-04-09 | 1.280 | 1.335 | 1.280 | 1.300 | 1.300 | 8,123 |
| 2024-04-08 | 1.325 | 1.325 | 1.300 | 1.305 | 1.305 | 5,893 |
| 2024-04-05 | 1.285 | 1.325 | 1.280 | 1.325 | 1.325 | 2,567 |
| 2024-04-04 | 1.260 | 1.305 | 1.260 | 1.305 | 1.305 | 4,475 |
| 2024-04-03 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 2,108 |
| 2024-04-02 | 1.310 | 1.310 | 1.295 | 1.295 | 1.295 | 40 |
| 2024-03-27 | 1.265 | 1.300 | 1.265 | 1.300 | 1.300 | 770 |
| 2024-03-26 | 1.260 | 1.285 | 1.260 | 1.285 | 1.285 | 1,645 |
| 2024-03-25 | 1.300 | 1.300 | 1.260 | 1.280 | 1.280 | 6,319 |
| 2024-03-22 | 1.305 | 1.305 | 1.275 | 1.300 | 1.300 | 2,221 |
| 2024-03-21 | 1.295 | 1.310 | 1.290 | 1.310 | 1.310 | 3,284 |
| 2024-03-20 | 1.315 | 1.320 | 1.315 | 1.320 | 1.320 | 500 |
| 2024-03-19 | 1.300 | 1.340 | 1.285 | 1.285 | 1.285 | 8,606 |
| 2024-03-18 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 2,607 |
| 2024-03-15 | 1.305 | 1.305 | 1.270 | 1.300 | 1.300 | 3,693 |
| 2024-03-14 | 1.310 | 1.330 | 1.305 | 1.330 | 1.330 | 2,800 |
| 2024-03-13 | 1.320 | 1.320 | 1.300 | 1.315 | 1.315 | 1,100 |
| 2024-03-12 | 1.300 | 1.335 | 1.295 | 1.320 | 1.320 | 1,780 |
| 2024-03-11 | 1.330 | 1.330 | 1.315 | 1.315 | 1.315 | 2,554 |
| 2024-03-08 | 1.295 | 1.315 | 1.280 | 1.315 | 1.315 | 11,617 |
| 2024-03-07 | 1.295 | 1.295 | 1.285 | 1.285 | 1.285 | 14,279 |
| 2024-03-06 | 1.290 | 1.290 | 1.285 | 1.285 | 1.285 | 10,117 |
| 2024-03-05 | 1.290 | 1.305 | 1.275 | 1.300 | 1.300 | 5,087 |
| 2024-03-04 | 1.275 | 1.370 | 1.275 | 1.290 | 1.290 | 15,622 |
| 2024-03-01 | 1.300 | 1.300 | 1.270 | 1.300 | 1.300 | 12,445 |
| 2024-02-29 | 1.345 | 1.345 | 1.310 | 1.320 | 1.320 | 3,358 |
| 2024-02-28 | 1.325 | 1.345 | 1.325 | 1.345 | 1.345 | 829 |
| 2024-02-27 | 1.380 | 1.380 | 1.345 | 1.355 | 1.355 | 5,215 |
| 2024-02-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 67 |
| 2024-02-23 | 1.440 | 1.440 | 1.410 | 1.430 | 1.430 | 998 |
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.