Martela Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 3.100 | 3.180 | 3.050 | 3.090 | 2.960 | 4,719 |
| 2022-09-16 | 3.190 | 3.200 | 3.100 | 3.150 | 3.017 | 7,957 |
| 2022-09-15 | 3.200 | 3.250 | 3.160 | 3.200 | 3.065 | 1,250 |
| 2022-09-14 | 3.240 | 3.300 | 3.140 | 3.140 | 3.008 | 2,576 |
| 2022-09-13 | 3.310 | 3.320 | 3.220 | 3.240 | 3.103 | 8,086 |
| 2022-09-12 | 3.370 | 3.380 | 3.310 | 3.370 | 3.228 | 1,132 |
| 2022-09-09 | 3.390 | 3.390 | 3.320 | 3.390 | 3.247 | 1,162 |
| 2022-09-08 | 3.300 | 3.370 | 3.270 | 3.340 | 3.199 | 4,318 |
| 2022-09-07 | 3.380 | 3.380 | 3.260 | 3.280 | 3.142 | 2,404 |
| 2022-09-06 | 3.300 | 3.320 | 3.250 | 3.320 | 3.180 | 3,717 |
| 2022-09-05 | 3.350 | 3.350 | 3.220 | 3.300 | 3.161 | 8,660 |
| 2022-09-02 | 3.310 | 3.350 | 3.310 | 3.350 | 3.209 | 520 |
| 2022-09-01 | 3.360 | 3.400 | 3.250 | 3.360 | 3.218 | 5,583 |
| 2022-08-31 | 3.400 | 3.470 | 3.350 | 3.420 | 3.276 | 1,972 |
| 2022-08-30 | 3.300 | 3.460 | 3.300 | 3.340 | 3.199 | 2,810 |
| 2022-08-29 | 3.380 | 3.380 | 3.260 | 3.380 | 3.237 | 7,612 |
| 2022-08-26 | 3.450 | 3.480 | 3.390 | 3.430 | 3.285 | 2,766 |
| 2022-08-25 | 3.350 | 3.400 | 3.350 | 3.400 | 3.257 | 779 |
| 2022-08-24 | 3.390 | 3.400 | 3.330 | 3.400 | 3.257 | 4,957 |
| 2022-08-23 | 3.450 | 3.450 | 3.400 | 3.440 | 3.295 | 2,463 |
| 2022-08-22 | 3.450 | 3.560 | 3.410 | 3.450 | 3.304 | 1,355 |
| 2022-08-19 | 3.510 | 3.540 | 3.400 | 3.470 | 3.324 | 12,903 |
| 2022-08-18 | 3.610 | 3.610 | 3.520 | 3.570 | 3.419 | 1,894 |
| 2022-08-17 | 3.600 | 3.610 | 3.510 | 3.610 | 3.458 | 4,847 |
| 2022-08-16 | 3.650 | 3.650 | 3.560 | 3.600 | 3.448 | 3,244 |
| 2022-08-15 | 3.690 | 3.690 | 3.600 | 3.650 | 3.496 | 26,913 |
| 2022-08-12 | 3.760 | 3.810 | 3.570 | 3.680 | 3.525 | 90,983 |
| 2022-08-11 | 3.480 | 3.560 | 3.450 | 3.540 | 3.391 | 39,008 |
| 2022-08-10 | 3.480 | 3.480 | 3.450 | 3.460 | 3.314 | 3,416 |
| 2022-08-09 | 3.450 | 3.480 | 3.410 | 3.480 | 3.333 | 2,571 |
| 2022-08-08 | 3.470 | 3.470 | 3.390 | 3.450 | 3.304 | 8,048 |
| 2022-08-05 | 3.380 | 3.470 | 3.350 | 3.470 | 3.324 | 9,941 |
| 2022-08-04 | 3.380 | 3.380 | 3.340 | 3.340 | 3.199 | 4,878 |
| 2022-08-03 | 3.430 | 3.430 | 3.310 | 3.390 | 3.247 | 5,128 |
| 2022-08-02 | 3.390 | 3.430 | 3.340 | 3.430 | 3.285 | 5,707 |
| 2022-08-01 | 3.410 | 3.420 | 3.350 | 3.390 | 3.247 | 7,553 |
| 2022-07-29 | 3.360 | 3.430 | 3.340 | 3.400 | 3.257 | 9,412 |
| 2022-07-28 | 3.420 | 3.420 | 3.360 | 3.380 | 3.237 | 1,338 |
| 2022-07-27 | 3.380 | 3.420 | 3.310 | 3.420 | 3.276 | 3,622 |
| 2022-07-26 | 3.440 | 3.440 | 3.330 | 3.330 | 3.190 | 2,891 |
| 2022-07-25 | 3.300 | 3.390 | 3.290 | 3.370 | 3.228 | 7,884 |
| 2022-07-22 | 3.420 | 3.460 | 3.350 | 3.420 | 3.276 | 7,280 |
| 2022-07-21 | 3.350 | 3.410 | 3.290 | 3.410 | 3.266 | 7,010 |
| 2022-07-20 | 3.440 | 3.440 | 3.340 | 3.380 | 3.237 | 8,262 |
| 2022-07-19 | 3.460 | 3.460 | 3.350 | 3.400 | 3.257 | 1,393 |
| 2022-07-18 | 3.470 | 3.470 | 3.350 | 3.440 | 3.295 | 1,917 |
| 2022-07-15 | 3.400 | 3.440 | 3.390 | 3.410 | 3.266 | 3,814 |
| 2022-07-14 | 3.450 | 3.450 | 3.280 | 3.400 | 3.257 | 5,917 |
| 2022-07-13 | 3.420 | 3.420 | 3.330 | 3.350 | 3.209 | 6,791 |
| 2022-07-12 | 3.300 | 3.490 | 3.250 | 3.380 | 3.237 | 5,043 |
| 2022-07-11 | 3.440 | 3.440 | 3.300 | 3.350 | 3.209 | 4,093 |
| 2022-07-08 | 3.400 | 3.480 | 3.380 | 3.470 | 3.324 | 13,497 |
| 2022-07-07 | 3.380 | 3.510 | 3.380 | 3.380 | 3.237 | 23,203 |
| 2022-07-06 | 3.300 | 3.510 | 3.300 | 3.380 | 3.237 | 61,497 |
| 2022-07-05 | 2.740 | 3.340 | 2.740 | 3.340 | 3.199 | 77,751 |
| 2022-07-04 | 2.750 | 2.750 | 2.740 | 2.740 | 2.624 | 1,966 |
| 2022-07-01 | 2.800 | 2.800 | 2.700 | 2.730 | 2.615 | 4,488 |
| 2022-06-30 | 2.810 | 2.820 | 2.810 | 2.810 | 2.691 | 3,613 |
| 2022-06-29 | 2.830 | 2.850 | 2.810 | 2.810 | 2.691 | 5,370 |
| 2022-06-28 | 2.850 | 2.900 | 2.850 | 2.900 | 2.778 | 385 |
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.