Martela Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	2.640	2.680	2.620	2.650	2.538	5,530
2022-03-25	2.770	2.770	2.640	2.650	2.538	6,685
2022-03-24	2.800	2.800	2.740	2.740	2.624	2,164
2022-03-23	2.850	2.850	2.750	2.780	2.663	1,898
2022-03-22	2.860	2.860	2.800	2.810	2.691	6,989
2022-03-21	2.660	2.840	2.660	2.800	2.682	11,707
2022-03-18	2.740	2.740	2.630	2.680	2.567	2,744
2022-03-17	2.790	2.790	2.700	2.730	2.615	2,424
2022-03-16	2.760	2.810	2.760	2.800	2.682	7,899
2022-03-15	2.900	2.900	2.700	2.780	2.663	6,614
2022-03-14	2.600	2.900	2.600	2.860	2.739	32,401
2022-03-11	2.530	2.620	2.530	2.550	2.442	3,820
2022-03-10	2.580	2.600	2.530	2.530	2.423	15,204
2022-03-09	2.440	2.590	2.440	2.550	2.442	2,863
2022-03-08	2.250	2.430	2.220	2.430	2.328	12,090
2022-03-07	2.180	2.310	2.120	2.250	2.155	15,818
2022-03-04	2.500	2.500	2.250	2.350	2.251	10,819
2022-03-03	2.660	2.660	2.500	2.500	2.395	5,262
2022-03-02	2.550	2.660	2.500	2.660	2.548	7,073
2022-03-01	2.520	2.720	2.500	2.600	2.490	12,146
2022-02-28	2.470	2.680	2.470	2.640	2.529	8,932
2022-02-25	2.530	2.810	2.510	2.770	2.653	10,475
2022-02-24	2.310	2.600	2.310	2.470	2.366	32,605
2022-02-23	2.690	2.700	2.540	2.550	2.442	9,353
2022-02-22	2.690	2.700	2.600	2.600	2.490	5,402
2022-02-21	2.600	2.670	2.560	2.600	2.490	9,337
2022-02-18	2.560	2.660	2.560	2.600	2.490	3,575
2022-02-17	2.630	2.680	2.560	2.590	2.481	7,922
2022-02-16	2.710	2.710	2.630	2.680	2.567	9,070
2022-02-15	2.770	2.800	2.700	2.700	2.586	9,967
2022-02-14	2.770	2.770	2.630	2.730	2.615	18,016
2022-02-11	2.670	2.890	2.670	2.730	2.615	29,613
2022-02-10	2.570	2.590	2.570	2.590	2.481	221
2022-02-09	2.570	2.640	2.570	2.620	2.510	6,012
2022-02-08	2.620	2.690	2.590	2.590	2.481	6,245
2022-02-07	2.600	2.620	2.600	2.620	2.510	1,463
2022-02-04	2.660	2.670	2.560	2.630	2.519	10,258
2022-02-03	2.800	2.800	2.610	2.670	2.557	1,408
2022-02-02	2.700	2.800	2.700	2.720	2.605	10,723
2022-02-01	2.690	2.700	2.620	2.700	2.586	5,245
2022-01-31	2.600	2.650	2.590	2.650	2.538	9,462
2022-01-28	2.680	2.690	2.510	2.590	2.481	7,362
2022-01-27	2.730	2.730	2.540	2.630	2.519	5,117
2022-01-26	2.580	2.760	2.400	2.760	2.644	19,927
2022-01-25	2.460	2.500	2.410	2.490	2.385	11,155
2022-01-24	2.320	2.430	2.300	2.300	2.203	20,975
2022-01-21	2.590	2.590	2.450	2.450	2.347	25,017
2022-01-20	2.560	2.660	2.560	2.590	2.481	7,801
2022-01-19	2.540	2.570	2.490	2.570	2.462	14,362
2022-01-18	2.640	2.640	2.520	2.600	2.490	16,454
2022-01-17	2.650	2.650	2.530	2.600	2.490	10,667
2022-01-14	2.530	2.670	2.530	2.580	2.471	46,437
2022-01-13	2.410	2.550	2.370	2.520	2.414	59,631
2022-01-12	2.290	2.320	2.260	2.300	2.203	3,504
2022-01-11	2.300	2.300	2.260	2.280	2.184	3,974
2022-01-10	2.310	2.310	2.240	2.240	2.146	5,676
2022-01-07	2.300	2.310	2.270	2.310	2.213	6,136
2022-01-05	2.330	2.330	2.300	2.300	2.203	10,358
2022-01-04	2.300	2.350	2.280	2.330	2.232	14,412
2022-01-03	2.320	2.380	2.250	2.320	2.222	26,525

← NewerPage 20 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.