Martela Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	1.340	1.400	1.295	1.400	1.400	7,842
2023-11-21	1.395	1.400	1.340	1.345	1.345	2,973
2023-11-20	1.405	1.405	1.395	1.395	1.395	2,890
2023-11-17	1.375	1.395	1.375	1.395	1.395	2,105
2023-11-16	1.350	1.420	1.345	1.375	1.375	9,454
2023-11-15	1.400	1.400	1.350	1.350	1.350	2,210
2023-11-14	1.500	1.500	1.355	1.400	1.400	9,188
2023-11-13	1.390	1.500	1.305	1.450	1.450	17,468
2023-11-10	1.350	1.600	1.320	1.365	1.365	9,623
2023-11-09	1.230	1.305	1.220	1.235	1.235	21,981
2023-11-08	1.250	1.250	1.230	1.230	1.230	3,249
2023-11-07	1.330	1.330	1.250	1.250	1.250	11,620
2023-11-06	1.400	1.400	1.290	1.310	1.310	11,422
2023-11-03	1.450	1.450	1.310	1.385	1.385	5,401
2023-11-02	1.600	1.600	1.400	1.450	1.450	5,242
2023-11-01	1.330	1.440	1.325	1.325	1.325	3,017
2023-10-31	1.225	1.340	1.225	1.330	1.330	8,359
2023-10-30	1.260	1.260	1.240	1.240	1.240	498
2023-10-27	1.250	1.265	1.220	1.260	1.260	3,357
2023-10-26	1.250	1.255	1.225	1.255	1.255	6,052
2023-10-25	1.260	1.260	1.245	1.245	1.245	930
2023-10-24	1.265	1.290	1.265	1.290	1.290	3,555
2023-10-23	1.290	1.310	1.245	1.245	1.245	2,928
2023-10-20	1.310	1.310	1.250	1.290	1.290	4,580
2023-10-19	1.300	1.310	1.275	1.310	1.310	3,613
2023-10-18	1.350	1.350	1.320	1.320	1.320	3,872
2023-10-17	1.345	1.345	1.340	1.340	1.340	557
2023-10-16	1.375	1.375	1.340	1.370	1.370	6,773
2023-10-13	1.370	1.370	1.370	1.370	1.370	324
2023-10-12	1.405	1.405	1.365	1.365	1.365	3,056
2023-10-11	1.330	1.390	1.330	1.385	1.385	11,622
2023-10-10	1.410	1.430	1.405	1.420	1.420	4,296
2023-10-09	1.420	1.420	1.395	1.410	1.410	3,990
2023-10-06	1.440	1.470	1.420	1.420	1.420	6,178
2023-10-05	1.435	1.460	1.425	1.450	1.450	1,721
2023-10-04	1.495	1.495	1.420	1.420	1.420	2,466
2023-10-03	1.470	1.495	1.470	1.495	1.495	1,977
2023-10-02	1.480	1.480	1.455	1.465	1.465	2,280
2023-09-29	1.470	1.490	1.460	1.480	1.480	5,178
2023-09-28	1.490	1.500	1.465	1.465	1.465	712
2023-09-27	1.470	1.470	1.445	1.460	1.460	2,953
2023-09-26	1.490	1.490	1.435	1.445	1.445	2,367
2023-09-25	1.450	1.495	1.420	1.495	1.495	5,888
2023-09-22	1.530	1.530	1.450	1.495	1.495	8,733
2023-09-21	1.540	1.540	1.515	1.515	1.515	10,456
2023-09-20	1.530	1.555	1.530	1.555	1.555	2,968
2023-09-19	1.540	1.575	1.540	1.540	1.540	1,994
2023-09-18	1.570	1.580	1.550	1.560	1.560	1,918
2023-09-15	1.640	1.650	1.555	1.560	1.560	2,964
2023-09-14	1.580	1.610	1.560	1.610	1.610	6,487
2023-09-13	1.560	1.565	1.555	1.565	1.565	2,685
2023-09-12	1.590	1.590	1.590	1.590	1.590	714
2023-09-11	1.560	1.595	1.550	1.590	1.590	3,219
2023-09-08	1.610	1.610	1.565	1.595	1.595	5,370
2023-09-07	1.610	1.610	1.570	1.610	1.610	1,205
2023-09-06	1.610	1.615	1.610	1.610	1.610	1,407
2023-09-05	1.605	1.610	1.600	1.610	1.610	5,424
2023-09-04	1.585	1.610	1.580	1.610	1.610	4,749
2023-09-01	1.605	1.625	1.580	1.580	1.580	3,943
2023-08-31	1.635	1.635	1.575	1.575	1.575	4,654

← NewerPage 13 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.