Martela Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	2.050	2.070	2.050	2.070	2.070	27
2023-06-05	2.150	2.150	2.060	2.060	2.060	1,844
2023-06-02	2.030	2.090	2.000	2.090	2.090	6,055
2023-06-01	2.050	2.050	2.000	2.030	2.030	5,211
2023-05-31	2.090	2.100	2.010	2.050	2.050	8,541
2023-05-30	2.080	2.200	2.080	2.090	2.090	3,827
2023-05-29	2.100	2.100	2.020	2.030	2.030	1,584
2023-05-26	2.020	2.080	2.020	2.080	2.080	853
2023-05-25	2.090	2.090	2.050	2.050	2.050	1,497
2023-05-24	2.090	2.120	2.080	2.080	2.080	1,153
2023-05-23	2.120	2.120	2.070	2.100	2.100	2,512
2023-05-22	2.070	2.120	2.070	2.120	2.120	161
2023-05-19	2.090	2.140	2.090	2.140	2.140	39
2023-05-17	2.130	2.150	2.090	2.090	2.090	3,392
2023-05-16	2.110	2.120	2.090	2.090	2.090	1,652
2023-05-15	2.110	2.110	2.080	2.110	2.110	1,638
2023-05-12	2.130	2.160	2.110	2.110	2.110	2,884
2023-05-11	2.120	2.150	2.100	2.100	2.100	1,456
2023-05-10	2.110	2.120	2.090	2.120	2.120	3,356
2023-05-09	2.110	2.120	2.030	2.060	2.060	6,866
2023-05-08	2.110	2.140	2.110	2.140	2.140	951
2023-05-05	2.170	2.180	1.955	2.110	2.110	36,638
2023-05-04	2.210	2.260	2.200	2.200	2.200	6,550
2023-05-03	2.230	2.250	2.190	2.210	2.210	4,042
2023-05-02	2.290	2.290	2.200	2.220	2.220	5,466
2023-04-28	2.300	2.300	2.250	2.290	2.290	1,912
2023-04-27	2.250	2.260	2.200	2.210	2.210	7,726
2023-04-26	2.270	2.290	2.240	2.250	2.250	180
2023-04-25	2.300	2.310	2.270	2.270	2.270	2,112
2023-04-24	2.270	2.320	2.270	2.300	2.300	1,272
2023-04-21	2.300	2.320	2.270	2.270	2.270	4,261
2023-04-20	2.350	2.350	2.300	2.300	2.300	1,852
2023-04-19	2.300	2.360	2.280	2.280	2.280	1,725
2023-04-18	2.290	2.330	2.280	2.330	2.330	2,249
2023-04-17	2.270	2.340	2.270	2.290	2.290	7,257
2023-04-14	2.290	2.290	2.250	2.250	2.250	483
2023-04-13	2.300	2.330	2.260	2.270	2.270	3,621
2023-04-12	2.360	2.360	2.300	2.300	2.300	516
2023-04-11	2.350	2.350	2.340	2.340	2.340	34
2023-04-06	2.380	2.410	2.310	2.310	2.310	5,557
2023-04-05	2.300	2.380	2.290	2.380	2.380	5,123
2023-04-04	2.340	2.420	2.320	2.320	2.320	8,669
2023-04-03	2.350	2.350	2.300	2.340	2.340	5,923
2023-03-31	2.300	2.350	2.250	2.350	2.350	4,671
2023-03-30	2.390	2.390	2.300	2.300	2.300	1,604
2023-03-29	2.380	2.380	2.310	2.370	2.270	3,656
2023-03-28	2.320	2.380	2.300	2.380	2.280	1,293
2023-03-27	2.340	2.340	2.320	2.320	2.222	2,327
2023-03-24	2.340	2.350	2.310	2.340	2.241	1,522
2023-03-23	2.310	2.360	2.300	2.350	2.251	3,426
2023-03-22	2.310	2.340	2.300	2.310	2.213	1,541
2023-03-21	2.330	2.350	2.300	2.350	2.251	1,326
2023-03-20	2.300	2.340	2.300	2.340	2.241	1,581
2023-03-17	2.320	2.340	2.250	2.310	2.213	8,565
2023-03-16	2.320	2.390	2.270	2.370	2.270	10,356
2023-03-15	2.360	2.370	2.320	2.320	2.222	7,167
2023-03-14	2.320	2.390	2.320	2.390	2.289	2,500
2023-03-13	2.380	2.380	2.300	2.320	2.222	5,742
2023-03-10	2.440	2.440	2.350	2.380	2.280	7,263
2023-03-09	2.420	2.450	2.380	2.440	2.337	3,819

← NewerPage 15 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.