Martela Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.085 | 1.175 | 1.070 | 1.095 | 1.095 | 9,213 |
| 2024-11-06 | 1.110 | 1.140 | 1.070 | 1.135 | 1.135 | 3,477 |
| 2024-11-05 | 1.120 | 1.140 | 1.085 | 1.125 | 1.125 | 4,241 |
| 2024-11-04 | 1.125 | 1.145 | 1.095 | 1.130 | 1.130 | 5,329 |
| 2024-11-01 | 1.135 | 1.200 | 1.125 | 1.125 | 1.125 | 3,167 |
| 2024-10-31 | 1.120 | 1.170 | 1.120 | 1.135 | 1.135 | 7,089 |
| 2024-10-30 | 1.160 | 1.160 | 1.125 | 1.145 | 1.145 | 8,067 |
| 2024-10-29 | 1.140 | 1.195 | 1.140 | 1.155 | 1.155 | 8,026 |
| 2024-10-28 | 1.165 | 1.190 | 1.140 | 1.160 | 1.160 | 16,105 |
| 2024-10-25 | 1.160 | 1.200 | 1.135 | 1.165 | 1.165 | 18,759 |
| 2024-10-24 | 1.185 | 1.225 | 1.155 | 1.190 | 1.190 | 5,008 |
| 2024-10-23 | 1.175 | 1.180 | 1.155 | 1.165 | 1.165 | 15,142 |
| 2024-10-22 | 1.200 | 1.220 | 1.170 | 1.180 | 1.180 | 7,076 |
| 2024-10-21 | 1.215 | 1.240 | 1.200 | 1.215 | 1.215 | 4,155 |
| 2024-10-18 | 1.150 | 1.275 | 1.150 | 1.215 | 1.215 | 20,950 |
| 2024-10-17 | 1.125 | 1.220 | 1.125 | 1.160 | 1.160 | 22,611 |
| 2024-10-16 | 1.155 | 1.240 | 1.135 | 1.165 | 1.165 | 32,276 |
| 2024-10-15 | 1.140 | 1.175 | 1.140 | 1.160 | 1.160 | 3,670 |
| 2024-10-14 | 1.160 | 1.200 | 1.135 | 1.200 | 1.200 | 5,050 |
| 2024-10-11 | 1.040 | 1.250 | 1.035 | 1.200 | 1.200 | 42,441 |
| 2024-10-10 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 4,536 |
| 2024-10-09 | 1.030 | 1.045 | 1.030 | 1.030 | 1.030 | 555 |
| 2024-10-08 | 1.070 | 1.075 | 1.045 | 1.050 | 1.050 | 12,683 |
| 2024-10-07 | 1.060 | 1.075 | 1.060 | 1.070 | 1.070 | 6,529 |
| 2024-10-04 | 1.050 | 1.070 | 1.030 | 1.060 | 1.060 | 5,103 |
| 2024-10-03 | 1.070 | 1.080 | 1.055 | 1.070 | 1.070 | 7,963 |
| 2024-10-02 | 1.055 | 1.085 | 1.045 | 1.070 | 1.070 | 4,895 |
| 2024-10-01 | 1.000 | 1.060 | 1.000 | 1.025 | 1.025 | 5,010 |
| 2024-09-30 | 1.020 | 1.030 | 1.005 | 1.020 | 1.020 | 7,436 |
| 2024-09-27 | 1.045 | 1.050 | 0.986 | 1.020 | 1.020 | 14,735 |
| 2024-09-26 | 0.994 | 1.090 | 0.994 | 1.050 | 1.050 | 28,974 |
| 2024-09-25 | 0.966 | 0.994 | 0.948 | 0.994 | 0.994 | 27,694 |
| 2024-09-24 | 0.984 | 0.984 | 0.958 | 0.968 | 0.968 | 14,612 |
| 2024-09-23 | 0.970 | 0.984 | 0.970 | 0.970 | 0.970 | 3,491 |
| 2024-09-20 | 0.958 | 0.968 | 0.958 | 0.968 | 0.968 | 252 |
| 2024-09-19 | 0.958 | 0.978 | 0.958 | 0.958 | 0.958 | 6,872 |
| 2024-09-18 | 0.980 | 0.984 | 0.956 | 0.978 | 0.978 | 16,631 |
| 2024-09-17 | 0.984 | 0.984 | 0.944 | 0.980 | 0.980 | 7,942 |
| 2024-09-16 | 1.000 | 1.020 | 0.950 | 0.984 | 0.984 | 15,058 |
| 2024-09-13 | 0.974 | 0.998 | 0.974 | 0.998 | 0.998 | 2,656 |
| 2024-09-12 | 0.982 | 0.984 | 0.982 | 0.984 | 0.984 | 300 |
| 2024-09-11 | 0.982 | 0.982 | 0.970 | 0.974 | 0.974 | 2,525 |
| 2024-09-10 | 0.998 | 1.000 | 0.982 | 0.982 | 0.982 | 1,627 |
| 2024-09-09 | 0.962 | 1.090 | 0.950 | 0.998 | 0.998 | 23,598 |
| 2024-09-06 | 0.940 | 0.980 | 0.940 | 0.962 | 0.962 | 10,995 |
| 2024-09-05 | 0.960 | 0.970 | 0.940 | 0.956 | 0.956 | 7,005 |
| 2024-09-04 | 0.970 | 0.970 | 0.940 | 0.960 | 0.960 | 9,388 |
| 2024-09-03 | 0.970 | 0.976 | 0.960 | 0.970 | 0.970 | 9,619 |
| 2024-09-02 | 0.962 | 0.992 | 0.948 | 0.962 | 0.962 | 19,173 |
| 2024-08-30 | 0.970 | 0.974 | 0.950 | 0.964 | 0.964 | 2,030 |
| 2024-08-29 | 0.984 | 0.990 | 0.968 | 0.970 | 0.970 | 2,603 |
| 2024-08-28 | 0.976 | 1.000 | 0.970 | 0.984 | 0.984 | 3,792 |
| 2024-08-27 | 0.972 | 0.996 | 0.950 | 0.968 | 0.968 | 10,647 |
| 2024-08-26 | 0.980 | 1.040 | 0.974 | 0.976 | 0.976 | 13,204 |
| 2024-08-23 | 0.986 | 0.986 | 0.970 | 0.980 | 0.980 | 7,061 |
| 2024-08-22 | 1.000 | 1.000 | 0.980 | 0.986 | 0.986 | 3,278 |
| 2024-08-21 | 1.030 | 1.040 | 0.978 | 1.000 | 1.000 | 28,985 |
| 2024-08-20 | 1.035 | 1.035 | 0.990 | 1.030 | 1.030 | 10,982 |
| 2024-08-19 | 1.025 | 1.070 | 1.020 | 1.040 | 1.040 | 3,402 |
| 2024-08-16 | 1.050 | 1.075 | 0.998 | 1.025 | 1.025 | 13,790 |
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.