Martela Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.812	0.812	0.792	0.804	0.804	2,315
2025-02-07	0.788	0.812	0.786	0.810	0.810	6,632
2025-02-06	0.788	0.788	0.778	0.788	0.788	3,591
2025-02-05	0.784	0.788	0.774	0.774	0.774	53
2025-02-04	0.774	0.784	0.774	0.784	0.784	217
2025-02-03	0.740	0.774	0.740	0.774	0.774	3,609
2025-01-31	0.772	0.774	0.762	0.774	0.774	2,418
2025-01-30	0.770	0.772	0.770	0.772	0.772	80
2025-01-29	0.760	0.766	0.760	0.766	0.766	2,587
2025-01-28	0.758	0.760	0.744	0.760	0.760	336
2025-01-27	0.770	0.770	0.758	0.760	0.760	1,204
2025-01-24	0.760	0.786	0.760	0.770	0.770	4,116
2025-01-23	0.768	0.768	0.758	0.760	0.760	2,861
2025-01-22	0.780	0.780	0.770	0.770	0.770	2,234
2025-01-21	0.788	0.796	0.780	0.784	0.784	3,161
2025-01-20	0.834	0.834	0.754	0.798	0.798	61,307
2025-01-17	0.894	0.900	0.888	0.888	0.888	23,996
2025-01-16	0.862	0.890	0.862	0.888	0.888	2,048
2025-01-15	0.864	0.864	0.850	0.860	0.860	268
2025-01-14	0.860	0.880	0.860	0.866	0.866	1,991
2025-01-13	0.860	0.880	0.860	0.880	0.880	1,179
2025-01-10	0.898	0.900	0.880	0.900	0.900	4,929
2025-01-09	0.914	0.920	0.900	0.900	0.900	6,328
2025-01-08	0.900	0.918	0.900	0.918	0.918	70
2025-01-07	0.920	0.920	0.898	0.898	0.898	1,197
2025-01-03	0.920	0.920	0.896	0.920	0.920	7,925
2025-01-02	0.846	0.920	0.846	0.920	0.920	15,784
2024-12-30	0.874	0.874	0.822	0.846	0.846	18,429
2024-12-27	0.876	0.900	0.856	0.874	0.874	17,797
2024-12-23	0.860	0.876	0.850	0.876	0.876	23,914
2024-12-20	0.840	0.840	0.810	0.828	0.828	791
2024-12-19	0.830	0.858	0.822	0.836	0.836	27,668
2024-12-18	0.812	0.834	0.810	0.824	0.824	16,942
2024-12-17	0.832	0.832	0.812	0.832	0.832	6,701
2024-12-16	0.872	0.872	0.808	0.830	0.830	37,583
2024-12-13	0.862	0.872	0.836	0.872	0.872	11,600
2024-12-12	0.898	0.898	0.848	0.866	0.866	9,285
2024-12-11	0.960	0.960	0.832	0.900	0.900	44,146
2024-12-10	0.958	0.978	0.958	0.960	0.960	1,386
2024-12-09	0.962	0.972	0.960	0.960	0.960	801
2024-12-05	0.932	0.962	0.932	0.962	0.962	286
2024-12-04	0.968	0.968	0.934	0.956	0.956	3,234
2024-12-03	0.960	0.970	0.958	0.968	0.968	14,597
2024-12-02	0.960	0.964	0.944	0.958	0.958	8,214
2024-11-29	0.942	0.970	0.936	0.970	0.970	9,981
2024-11-28	0.936	0.954	0.926	0.954	0.954	811
2024-11-27	0.954	0.960	0.936	0.950	0.950	9,844
2024-11-26	0.950	0.960	0.936	0.954	0.954	5,365
2024-11-25	0.930	0.950	0.930	0.950	0.950	976
2024-11-22	0.932	0.942	0.932	0.942	0.942	3,040
2024-11-21	0.932	0.942	0.932	0.932	0.932	2,703
2024-11-20	0.942	0.942	0.940	0.940	0.940	42
2024-11-19	0.924	0.950	0.924	0.940	0.940	628
2024-11-18	0.950	0.950	0.938	0.940	0.940	1,475
2024-11-15	0.934	0.948	0.908	0.948	0.948	5,092
2024-11-14	0.942	0.942	0.924	0.934	0.934	2,941
2024-11-13	0.944	0.960	0.930	0.940	0.940	10,705
2024-11-12	0.956	0.956	0.932	0.944	0.944	2,887
2024-11-11	1.000	1.010	0.938	0.938	0.938	17,158
2024-11-08	1.000	1.010	0.918	0.982	0.982	58,521

← NewerPage 8 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.