Martela Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.802	0.802	0.788	0.790	0.790	3,326
2025-05-07	0.814	0.832	0.814	0.822	0.822	4,885
2025-05-06	0.784	0.814	0.784	0.812	0.812	2,810
2025-05-05	0.770	0.770	0.757	0.757	0.757	275
2025-05-02	0.773	0.783	0.770	0.770	0.770	421
2025-04-30	0.772	0.782	0.772	0.773	0.773	3,178
2025-04-29	0.752	0.772	0.752	0.772	0.772	3,436
2025-04-28	0.767	0.767	0.746	0.746	0.746	1,443
2025-04-25	0.821	0.825	0.760	0.760	0.760	12,491
2025-04-24	0.830	0.836	0.786	0.836	0.836	17,645
2025-04-23	0.770	0.836	0.770	0.836	0.836	5,096
2025-04-22	0.758	0.769	0.758	0.769	0.769	343
2025-04-17	0.750	0.781	0.742	0.781	0.781	3,966
2025-04-16	0.778	0.791	0.763	0.791	0.791	1,657
2025-04-15	0.778	0.789	0.776	0.785	0.785	568
2025-04-14	0.787	0.787	0.774	0.774	0.774	3
2025-04-11	0.768	0.768	0.768	0.768	0.768	110
2025-04-10	0.794	0.794	0.750	0.768	0.768	1,941
2025-04-09	0.788	0.790	0.750	0.750	0.750	473
2025-04-08	0.770	0.820	0.770	0.781	0.781	2,470
2025-04-07	0.830	0.830	0.744	0.744	0.744	4,000
2025-04-04	0.860	0.860	0.812	0.830	0.830	22,113
2025-04-03	0.850	0.868	0.850	0.860	0.860	10,380
2025-04-02	0.870	0.870	0.850	0.866	0.866	6,800
2025-04-01	0.862	0.880	0.858	0.878	0.878	2,111
2025-03-31	0.840	0.900	0.820	0.858	0.858	12,386
2025-03-28	0.730	0.850	0.730	0.828	0.828	22,421
2025-03-27	0.730	0.730	0.730	0.730	0.730	1,000
2025-03-26	0.716	0.730	0.716	0.728	0.728	15,936
2025-03-25	0.718	0.718	0.696	0.716	0.716	1,394
2025-03-24	0.712	0.716	0.696	0.706	0.706	305
2025-03-21	0.744	0.744	0.680	0.690	0.690	16,444
2025-03-20	0.764	0.764	0.746	0.748	0.748	5,988
2025-03-19	0.754	0.760	0.750	0.760	0.760	260
2025-03-18	0.762	0.762	0.760	0.760	0.760	518
2025-03-17	0.750	0.766	0.750	0.766	0.766	1,669
2025-03-14	0.766	0.766	0.754	0.754	0.754	1,622
2025-03-13	0.762	0.774	0.762	0.770	0.770	593
2025-03-12	0.770	0.770	0.756	0.762	0.762	4,007
2025-03-11	0.774	0.774	0.752	0.768	0.768	1,190
2025-03-10	0.772	0.774	0.766	0.774	0.774	802
2025-03-07	0.774	0.774	0.764	0.766	0.766	580
2025-03-06	0.772	0.774	0.762	0.774	0.774	1,590
2025-03-05	0.762	0.776	0.762	0.776	0.776	3,730
2025-03-04	0.764	0.764	0.762	0.762	0.762	2,140
2025-03-03	0.774	0.778	0.764	0.778	0.778	2,222
2025-02-28	0.758	0.768	0.758	0.764	0.764	1,104
2025-02-27	0.750	0.774	0.750	0.768	0.768	2,393
2025-02-26	0.778	0.778	0.770	0.770	0.770	312
2025-02-25	0.772	0.772	0.764	0.772	0.772	802
2025-02-24	0.790	0.790	0.772	0.784	0.784	3,462
2025-02-21	0.790	0.790	0.776	0.788	0.788	1,043
2025-02-20	0.770	0.790	0.770	0.790	0.790	473
2025-02-19	0.772	0.772	0.758	0.768	0.768	2,183
2025-02-18	0.776	0.780	0.772	0.772	0.772	436
2025-02-17	0.790	0.790	0.752	0.770	0.770	595
2025-02-14	0.790	0.790	0.758	0.774	0.774	1,435
2025-02-13	0.776	0.776	0.748	0.770	0.770	2,777
2025-02-12	0.776	0.776	0.750	0.776	0.776	1,510
2025-02-11	0.800	0.800	0.774	0.794	0.794	3,552

← NewerPage 7 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.