Martela Oyj A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	1.385	1.450	1.385	1.440	1.440	4,641
2024-02-21	1.390	1.390	1.385	1.385	1.385	393
2024-02-20	1.430	1.450	1.430	1.430	1.430	633
2024-02-19	1.510	1.510	1.445	1.450	1.450	9,090
2024-02-16	1.490	1.585	1.460	1.515	1.515	16,910
2024-02-15	1.390	1.485	1.385	1.485	1.485	17,847
2024-02-14	1.280	1.460	1.280	1.385	1.385	44,625
2024-02-13	1.275	1.275	1.270	1.270	1.270	1,621
2024-02-12	1.300	1.300	1.300	1.300	1.300	561
2024-02-09	1.280	1.400	1.270	1.300	1.300	12,132
2024-02-08	1.310	1.350	1.290	1.335	1.335	3,943
2024-02-07	1.310	1.325	1.300	1.325	1.325	3,753
2024-02-06	1.310	1.335	1.310	1.335	1.335	887
2024-02-05	1.355	1.355	1.305	1.305	1.305	6,117
2024-02-02	1.355	1.355	1.355	1.355	1.355	6
2024-02-01	1.315	1.320	1.315	1.320	1.320	1,888
2024-01-31	1.355	1.355	1.345	1.345	1.345	1,002
2024-01-30	1.375	1.380	1.345	1.355	1.355	2,705
2024-01-29	1.340	1.375	1.340	1.360	1.360	3,055
2024-01-26	1.365	1.370	1.365	1.370	1.370	2,995
2024-01-25	1.305	1.350	1.295	1.345	1.345	473
2024-01-23	1.385	1.385	1.345	1.355	1.355	538
2024-01-22	1.280	1.350	1.270	1.345	1.345	18,865
2024-01-19	1.320	1.320	1.300	1.300	1.300	349
2024-01-18	1.315	1.315	1.315	1.315	1.315	75
2024-01-17	1.315	1.315	1.315	1.315	1.315	80
2024-01-16	1.345	1.345	1.265	1.265	1.265	7,682
2024-01-15	1.340	1.370	1.300	1.340	1.340	8,846
2024-01-12	1.370	1.375	1.340	1.340	1.340	1,902
2024-01-11	1.505	1.505	1.350	1.350	1.350	6,015
2024-01-10	1.470	1.525	1.400	1.525	1.525	5,395
2024-01-09	1.465	1.490	1.440	1.490	1.490	492
2024-01-08	1.455	1.505	1.430	1.430	1.430	12,490
2024-01-05	1.365	1.490	1.365	1.455	1.455	24,215
2024-01-04	1.390	1.565	1.380	1.405	1.405	34,629
2024-01-03	1.365	1.400	1.360	1.375	1.375	9,415
2024-01-02	1.275	1.410	1.250	1.355	1.355	17,432
2023-12-28	1.255	1.255	1.235	1.250	1.250	20,592
2023-12-27	1.270	1.285	1.245	1.275	1.275	14,485
2023-12-22	1.260	1.265	1.240	1.265	1.265	15,081
2023-12-21	1.250	1.265	1.250	1.260	1.260	2,163
2023-12-20	1.250	1.275	1.250	1.250	1.250	13,703
2023-12-19	1.290	1.310	1.275	1.275	1.275	6,369
2023-12-18	1.280	1.305	1.275	1.285	1.285	5,699
2023-12-15	1.260	1.275	1.250	1.275	1.275	15,472
2023-12-14	1.250	1.280	1.250	1.275	1.275	4,958
2023-12-13	1.285	1.285	1.250	1.280	1.280	6,466
2023-12-12	1.285	1.285	1.260	1.280	1.280	2,550
2023-12-11	1.270	1.295	1.250	1.285	1.285	2,678
2023-12-08	1.270	1.295	1.270	1.295	1.295	2,200
2023-12-07	1.270	1.295	1.270	1.295	1.295	4,965
2023-12-05	1.310	1.310	1.240	1.270	1.270	24,750
2023-12-04	1.330	1.330	1.315	1.315	1.315	2,879
2023-12-01	1.375	1.375	1.315	1.330	1.330	3,591
2023-11-30	1.325	1.345	1.320	1.345	1.345	2,082
2023-11-29	1.360	1.360	1.325	1.325	1.325	2,244
2023-11-28	1.315	1.355	1.315	1.355	1.355	1,661
2023-11-27	1.365	1.370	1.310	1.325	1.325	4,158
2023-11-24	1.380	1.380	1.350	1.350	1.350	1,885
2023-11-23	1.350	1.385	1.350	1.380	1.380	3,918

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.