Martela Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	2.450	2.480	2.420	2.450	2.347	3,643
2023-03-07	2.380	2.450	2.380	2.450	2.347	1,130
2023-03-06	2.460	2.460	2.360	2.380	2.280	1,358
2023-03-03	2.360	2.510	2.360	2.460	2.356	6,216
2023-03-02	2.410	2.450	2.360	2.360	2.260	3,457
2023-03-01	2.510	2.510	2.430	2.430	2.328	6,775
2023-02-28	2.470	2.470	2.400	2.420	2.318	373
2023-02-27	2.420	2.460	2.420	2.460	2.356	131
2023-02-24	2.450	2.450	2.410	2.410	2.308	3,710
2023-02-23	2.450	2.450	2.440	2.440	2.337	11
2023-02-22	2.450	2.450	2.400	2.410	2.308	1,130
2023-02-21	2.460	2.460	2.430	2.430	2.328	475
2023-02-20	2.490	2.490	2.440	2.450	2.347	1,416
2023-02-17	2.490	2.490	2.430	2.490	2.385	1,903
2023-02-16	2.400	2.430	2.400	2.410	2.308	1,491
2023-02-15	2.450	2.450	2.430	2.430	2.328	153
2023-02-14	2.420	2.450	2.410	2.420	2.318	3,304
2023-02-13	2.480	2.480	2.380	2.460	2.356	9,559
2023-02-10	2.540	2.570	2.460	2.480	2.375	14,325
2023-02-09	2.500	2.560	2.450	2.450	2.347	6,454
2023-02-08	2.450	2.500	2.430	2.500	2.395	17,262
2023-02-07	2.520	2.530	2.490	2.500	2.395	7,710
2023-02-06	2.480	2.480	2.430	2.450	2.347	3,007
2023-02-03	2.480	2.480	2.480	2.480	2.375	450
2023-02-02	2.450	2.520	2.450	2.490	2.385	1,957
2023-02-01	2.470	2.490	2.470	2.470	2.366	725
2023-01-31	2.470	2.470	2.470	2.470	2.366	1,000
2023-01-30	2.500	2.500	2.460	2.500	2.395	3,359
2023-01-27	2.500	2.510	2.470	2.500	2.395	1,491
2023-01-26	2.500	2.500	2.460	2.460	2.356	214
2023-01-25	2.440	2.480	2.420	2.480	2.375	5,006
2023-01-24	2.490	2.490	2.490	2.490	2.385	4
2023-01-23	2.500	2.510	2.490	2.490	2.385	529
2023-01-20	2.530	2.530	2.470	2.490	2.385	1,968
2023-01-19	2.500	2.530	2.500	2.530	2.423	776
2023-01-18	2.550	2.550	2.500	2.530	2.423	1,114
2023-01-17	2.550	2.550	2.550	2.550	2.442	2,265
2023-01-16	2.580	2.580	2.550	2.560	2.452	9
2023-01-13	2.610	2.620	2.550	2.590	2.481	3,049
2023-01-12	2.640	2.640	2.520	2.570	2.462	8,120
2023-01-11	2.660	2.660	2.600	2.640	2.529	4,146
2023-01-10	2.620	2.620	2.610	2.610	2.500	1,516
2023-01-09	2.700	2.710	2.600	2.650	2.538	22,580
2023-01-05	2.600	2.710	2.600	2.700	2.586	6,032
2023-01-04	2.630	2.720	2.600	2.600	2.490	1,854
2023-01-03	2.570	2.640	2.550	2.550	2.442	11,124
2023-01-02	2.450	2.540	2.440	2.490	2.385	6,305
2022-12-30	2.460	2.460	2.350	2.450	2.347	9,213
2022-12-29	2.550	2.550	2.460	2.460	2.356	2,649
2022-12-28	2.420	2.530	2.370	2.530	2.423	12,024
2022-12-27	2.470	2.470	2.370	2.470	2.366	5,902
2022-12-23	2.420	2.500	2.420	2.470	2.366	6,811
2022-12-22	2.450	2.450	2.400	2.420	2.318	11,221
2022-12-21	2.450	2.490	2.420	2.490	2.385	2,341
2022-12-20	2.420	2.450	2.360	2.450	2.347	9,668
2022-12-19	2.420	2.440	2.370	2.440	2.337	9,384
2022-12-16	2.380	2.380	2.340	2.380	2.280	3,125
2022-12-15	2.440	2.440	2.390	2.420	2.318	1,053
2022-12-14	2.430	2.490	2.430	2.430	2.328	367
2022-12-13	2.320	2.450	2.320	2.450	2.347	4,328

← NewerPage 16 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.