Martela Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.758	0.758	0.742	0.752	0.752	2,271
2026-01-27	0.764	0.766	0.744	0.758	0.758	3,641
2026-01-26	0.722	0.796	0.722	0.764	0.764	15,563
2026-01-23	0.714	0.742	0.714	0.720	0.720	19,691
2026-01-22	0.720	0.720	0.696	0.700	0.700	20,298
2026-01-21	0.720	0.724	0.714	0.714	0.714	1,736
2026-01-20	0.710	0.724	0.710	0.710	0.710	1,407
2026-01-19	0.708	0.740	0.706	0.710	0.710	9,840
2026-01-16	0.738	0.738	0.730	0.736	0.736	295
2026-01-15	0.724	0.738	0.704	0.738	0.738	12,249
2026-01-14	0.728	0.728	0.716	0.716	0.716	2,333
2026-01-13	0.722	0.730	0.716	0.716	0.716	4,694
2026-01-12	0.718	0.726	0.712	0.720	0.720	285
2026-01-09	0.720	0.726	0.704	0.718	0.718	5,253
2026-01-08	0.730	0.732	0.712	0.712	0.712	919
2026-01-07	0.730	0.738	0.702	0.730	0.730	8,210
2026-01-05	0.734	0.740	0.734	0.740	0.740	4,231
2026-01-02	0.720	0.734	0.720	0.734	0.734	13,289
2025-12-30	0.710	0.720	0.682	0.720	0.720	38,963
2025-12-29	0.734	0.734	0.688	0.710	0.710	26,657
2025-12-23	0.744	0.750	0.730	0.738	0.738	21,857
2025-12-22	0.746	0.760	0.746	0.760	0.760	1,951
2025-12-19	0.748	0.760	0.744	0.760	0.760	1,290
2025-12-18	0.774	0.774	0.748	0.748	0.748	9,338
2025-12-17	0.772	0.774	0.766	0.774	0.774	3,225
2025-12-16	0.772	0.788	0.768	0.780	0.780	2,247
2025-12-15	0.780	0.786	0.770	0.786	0.786	1,317
2025-12-12	0.810	0.812	0.780	0.780	0.780	8,410
2025-12-11	0.846	0.846	0.798	0.798	0.798	18,506
2025-12-10	0.860	0.870	0.850	0.864	0.864	6,905
2025-12-09	0.868	0.870	0.850	0.854	0.854	10,916
2025-12-08	0.858	0.884	0.858	0.884	0.884	2,560
2025-12-05	0.886	0.892	0.860	0.892	0.892	10,623
2025-12-04	0.900	0.904	0.878	0.900	0.900	2,203
2025-12-03	0.882	0.906	0.882	0.900	0.900	6,416
2025-12-02	0.900	0.900	0.860	0.882	0.882	3,258
2025-12-01	0.898	0.898	0.850	0.890	0.890	11,825
2025-11-28	0.918	0.918	0.886	0.908	0.908	2,479
2025-11-27	0.890	0.930	0.890	0.920	0.920	7,650
2025-11-26	0.864	0.890	0.830	0.858	0.858	18,121
2025-11-25	0.832	0.874	0.832	0.874	0.874	6,737
2025-11-24	0.898	0.900	0.840	0.840	0.840	7,549
2025-11-21	0.908	0.910	0.898	0.898	0.898	4,738
2025-11-20	0.914	0.918	0.910	0.910	0.910	2,962
2025-11-19	0.920	0.920	0.910	0.910	0.910	1,494
2025-11-18	0.930	0.958	0.912	0.922	0.922	7,968
2025-11-17	0.950	0.950	0.920	0.920	0.920	4,228
2025-11-14	0.952	0.960	0.946	0.960	0.960	8,423
2025-11-13	0.958	0.986	0.912	0.986	0.986	35,853
2025-11-12	1.125	1.125	0.916	0.958	0.958	74,678
2025-11-11	1.060	1.130	1.060	1.130	1.130	20,569
2025-11-10	1.030	1.095	1.030	1.060	1.060	27,796
2025-11-07	1.040	1.045	1.020	1.020	1.020	5,134
2025-11-06	1.000	1.045	0.998	1.025	1.025	13,728
2025-11-05	1.050	1.060	1.010	1.030	1.030	6,815
2025-11-04	0.970	1.020	0.956	1.020	1.020	9,203
2025-11-03	1.045	1.045	0.980	0.984	0.984	10,414
2025-10-31	1.000	1.035	1.000	1.025	1.025	4,225
2025-10-30	1.055	1.055	1.010	1.010	1.010	10,990
2025-10-29	1.025	1.050	0.970	1.050	1.050	39,341

← NewerPage 4 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.