Martela Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.454	0.459	0.449	0.459	0.459	1,888
2026-07-29	0.472	0.472	0.451	0.461	0.461	1,188
2026-07-28	0.472	0.475	0.472	0.475	0.475	7,020
2026-07-27	0.469	0.481	0.467	0.480	0.480	6,624
2026-07-24	0.485	0.485	0.454	0.469	0.469	5,096
2026-07-23	0.475	0.495	0.475	0.485	0.485	4,682
2026-07-22	0.500	0.500	0.468	0.475	0.475	21,685
2026-07-21	0.502	0.502	0.500	0.500	0.500	1,209
2026-07-20	0.496	0.508	0.486	0.494	0.494	1,259
2026-07-17	0.486	0.516	0.480	0.516	0.516	13,844
2026-07-16	0.508	0.508	0.497	0.497	0.497	164
2026-07-15	0.512	0.512	0.499	0.499	0.499	4,900
2026-07-13	0.502	0.514	0.502	0.514	0.514	189
2026-07-10	0.514	0.516	0.514	0.516	0.516	597
2026-07-09	0.512	0.512	0.502	0.502	0.502	211
2026-07-08	0.524	0.524	0.502	0.502	0.502	5,220
2026-07-07	0.516	0.524	0.504	0.524	0.524	3,207
2026-07-06	0.516	0.516	0.500	0.516	0.516	1,016
2026-07-03	0.512	0.560	0.512	0.516	0.516	13,437
2026-07-02	0.510	0.520	0.495	0.518	0.518	6,165
2026-07-01	0.502	0.510	0.489	0.500	0.500	1,491
2026-06-30	0.500	0.500	0.487	0.487	0.487	7,046
2026-06-29	0.499	0.504	0.499	0.504	0.504	1,364
2026-06-26	0.524	0.524	0.498	0.498	0.498	6,795
2026-06-25	0.508	0.510	0.508	0.510	0.510	796
2026-06-23	0.510	0.518	0.497	0.512	0.512	4,379
2026-06-22	0.487	0.534	0.487	0.534	0.534	676
2026-06-18	0.493	0.522	0.488	0.522	0.522	14,560
2026-06-17	0.494	0.504	0.487	0.487	0.487	3,821
2026-06-16	0.478	0.494	0.478	0.494	0.494	1,739
2026-06-15	0.490	0.490	0.476	0.478	0.478	1,228
2026-06-12	0.495	0.495	0.477	0.478	0.478	4,303
2026-06-11	0.470	0.495	0.470	0.495	0.495	2,830
2026-06-10	0.530	0.530	0.474	0.487	0.487	6,980
2026-06-09	0.478	0.483	0.474	0.474	0.474	2,253
2026-06-08	0.487	0.489	0.480	0.489	0.489	1,261
2026-06-05	0.480	0.480	0.476	0.480	0.480	2,036
2026-06-04	0.496	0.496	0.477	0.480	0.480	6,706
2026-06-03	0.526	0.526	0.494	0.500	0.500	3,750
2026-06-02	0.526	0.540	0.514	0.526	0.526	8,247
2026-06-01	0.510	0.530	0.510	0.518	0.518	12,019
2026-05-29	0.518	0.520	0.504	0.504	0.504	389
2026-05-28	0.528	0.528	0.516	0.516	0.516	3,762
2026-05-27	0.502	0.546	0.493	0.522	0.522	19,698
2026-05-26	0.506	0.506	0.490	0.500	0.500	2,850
2026-05-25	0.475	0.500	0.475	0.499	0.499	36,090
2026-05-22	0.493	0.493	0.469	0.481	0.481	43,707
2026-05-21	0.440	0.494	0.438	0.489	0.489	60,692
2026-05-20	0.434	0.460	0.434	0.446	0.446	63,519
2026-05-19	0.440	0.452	0.410	0.452	0.452	105,649
2026-05-18	0.433	0.466	0.412	0.446	0.446	130,705
2026-05-15	0.461	0.461	0.426	0.426	0.426	17,097
2026-05-13	0.460	0.468	0.440	0.460	0.460	35,504
2026-05-12	0.492	0.492	0.458	0.462	0.462	20,151
2026-05-11	0.480	0.492	0.470	0.492	0.492	138,628
2026-05-08	0.470	0.470	0.467	0.468	0.468	6,756
2026-05-07	0.473	0.486	0.468	0.470	0.470	13,891
2026-05-06	0.480	0.482	0.470	0.479	0.479	11,764
2026-05-05	0.490	0.490	0.471	0.479	0.479	20,977
2026-05-04	0.490	0.491	0.490	0.490	0.490	2,460

← NewerPage 2 of 21 · 1,255 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.