Martela Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	2.890	2.890	2.820	2.820	2.701	891
2022-06-22	2.910	2.910	2.880	2.890	2.768	1,326
2022-06-21	2.900	2.980	2.870	2.980	2.854	14,639
2022-06-20	2.790	2.910	2.780	2.910	2.787	6,736
2022-06-17	2.750	2.800	2.750	2.770	2.653	135
2022-06-16	2.980	2.980	2.750	2.860	2.739	5,501
2022-06-15	2.720	2.880	2.720	2.880	2.759	3,813
2022-06-14	2.800	2.800	2.700	2.710	2.596	2,746
2022-06-13	2.830	2.830	2.750	2.750	2.634	4,135
2022-06-10	2.860	2.860	2.830	2.830	2.711	400
2022-06-09	2.880	2.880	2.850	2.880	2.759	6,628
2022-06-08	2.890	2.910	2.870	2.870	2.749	1,269
2022-06-07	2.910	2.910	2.820	2.900	2.778	18,214
2022-06-06	2.830	2.990	2.830	2.990	2.864	6,405
2022-06-03	2.920	2.920	2.780	2.830	2.711	5,238
2022-06-02	2.920	2.920	2.890	2.890	2.768	1,159
2022-06-01	2.960	2.960	2.930	2.930	2.806	2,794
2022-05-31	2.960	3.000	2.800	2.960	2.835	5,029
2022-05-30	3.000	3.000	2.920	2.920	2.797	4,497
2022-05-27	3.000	3.000	2.820	3.000	2.873	11,184
2022-05-25	3.000	3.000	2.840	3.000	2.873	4,169
2022-05-24	3.000	3.000	2.900	3.000	2.873	4,371
2022-05-23	2.980	3.080	2.910	3.000	2.873	5,712
2022-05-20	2.880	2.950	2.840	2.950	2.826	4,415
2022-05-19	2.900	2.900	2.780	2.880	2.759	3,854
2022-05-18	3.010	3.030	2.900	2.900	2.778	2,704
2022-05-17	2.880	3.050	2.790	3.010	2.883	10,223
2022-05-16	2.850	2.880	2.850	2.880	2.759	3,736
2022-05-13	2.750	2.850	2.740	2.850	2.730	10,310
2022-05-12	2.710	2.750	2.640	2.750	2.634	14,362
2022-05-11	2.860	2.860	2.730	2.770	2.653	11,106
2022-05-10	2.940	2.940	2.860	2.860	2.739	9,205
2022-05-09	3.020	3.120	2.920	2.950	2.826	49,039
2022-05-06	2.750	3.100	2.730	3.010	2.883	95,857
2022-05-05	2.520	2.550	2.470	2.550	2.442	5,953
2022-05-04	2.570	2.610	2.510	2.570	2.462	2,793
2022-05-03	2.660	2.660	2.480	2.560	2.452	10,052
2022-05-02	2.560	2.620	2.450	2.580	2.471	13,303
2022-04-29	2.590	2.590	2.540	2.570	2.462	1,164
2022-04-28	2.440	2.500	2.440	2.500	2.395	2,126
2022-04-27	2.400	2.420	2.400	2.400	2.299	640
2022-04-26	2.450	2.460	2.400	2.400	2.299	3,648
2022-04-25	2.420	2.450	2.420	2.440	2.337	664
2022-04-22	2.520	2.520	2.470	2.520	2.414	3,273
2022-04-21	2.550	2.550	2.500	2.500	2.395	7,446
2022-04-20	2.530	2.560	2.490	2.560	2.452	2,780
2022-04-19	2.500	2.560	2.490	2.510	2.404	3,414
2022-04-14	2.690	2.690	2.550	2.560	2.452	2,731
2022-04-13	2.500	2.590	2.500	2.590	2.481	1,751
2022-04-12	2.460	2.500	2.410	2.490	2.385	4,220
2022-04-11	2.670	2.670	2.490	2.540	2.433	4,683
2022-04-08	2.500	2.690	2.500	2.670	2.557	8,160
2022-04-07	2.540	2.540	2.510	2.510	2.404	718
2022-04-06	2.610	2.630	2.540	2.580	2.471	7,684
2022-04-05	2.590	2.670	2.550	2.630	2.519	5,485
2022-04-04	2.600	2.600	2.500	2.590	2.481	9,162
2022-04-01	2.710	2.710	2.620	2.620	2.510	5,983
2022-03-31	2.720	2.740	2.660	2.660	2.548	3,345
2022-03-30	2.610	2.790	2.590	2.710	2.596	14,235
2022-03-29	2.670	2.710	2.620	2.700	2.586	5,175

← NewerPage 19 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.