Martela Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.94	1.06	0.94	1.00	1.00	4.61%	14,009
Oct 6, 2025	0.94	0.96	0.94	0.95	0.95	1.92%	19,523
Oct 3, 2025	0.95	0.95	0.94	0.94	0.94	-2.90%	237
Oct 2, 2025	0.95	0.98	0.94	0.96	0.96	-0.41%	5,153
Oct 1, 2025	0.95	0.97	0.94	0.97	0.97	1.89%	6,984
Sep 30, 2025	0.94	0.95	0.93	0.95	0.95	1.50%	4,303
Sep 29, 2025	0.94	0.94	0.94	0.94	0.94	-	310
Sep 26, 2025	0.90	0.94	0.90	0.94	0.94	0.86%	1,203
Sep 25, 2025	0.94	0.94	0.92	0.93	0.93	-1.49%	2,079
Sep 24, 2025	0.92	0.94	0.92	0.94	0.94	0.43%	309
Sep 23, 2025	0.94	0.95	0.94	0.94	0.94	0.86%	2,027
Sep 22, 2025	0.94	0.95	0.93	0.93	0.93	-1.90%	5,139
Sep 19, 2025	0.95	0.95	0.94	0.95	0.95	1.94%	10,422
Sep 18, 2025	0.94	0.94	0.92	0.93	0.93	-1.06%	6,100
Sep 17, 2025	0.92	0.94	0.92	0.94	0.94	1.51%	20,889
Sep 16, 2025	0.93	0.93	0.92	0.93	0.93	-0.64%	2,082
Sep 15, 2025	0.95	0.95	0.93	0.93	0.93	-0.21%	861
Sep 12, 2025	0.95	0.97	0.92	0.93	0.93	-	99,750
Sep 11, 2025	0.95	0.95	0.90	0.93	0.93	-3.11%	39,613
Sep 10, 2025	0.94	0.96	0.93	0.96	0.96	-0.21%	5,456
Sep 9, 2025	0.98	0.98	0.97	0.97	0.97	-	1,817
Sep 8, 2025	0.95	0.97	0.93	0.97	0.97	-	4,769
Sep 5, 2025	0.98	0.98	0.96	0.97	0.97	-1.23%	2,832
Sep 4, 2025	0.98	0.98	0.97	0.98	0.98	-	5,049
Sep 3, 2025	0.96	0.98	0.96	0.98	0.98	2.09%	8,905
Sep 2, 2025	0.94	0.96	0.93	0.96	0.96	3.23%	6,297
Sep 1, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	1,984
Aug 29, 2025	0.92	0.92	0.91	0.92	0.92	0.22%	173
Aug 28, 2025	0.93	0.93	0.90	0.92	0.92	-1.08%	33,071
Aug 27, 2025	0.92	0.94	0.92	0.93	0.93	0.43%	2,838
Aug 26, 2025	0.93	0.93	0.91	0.92	0.92	-2.12%	7,969
Aug 25, 2025	0.93	0.94	0.90	0.94	0.94	-0.42%	11,429
Aug 22, 2025	0.92	0.95	0.92	0.95	0.95	3.05%	5,769
Aug 21, 2025	0.92	0.92	0.90	0.92	0.92	-0.22%	537
Aug 20, 2025	0.92	0.92	0.91	0.92	0.92	-0.22%	10,966
Aug 19, 2025	0.94	0.95	0.91	0.92	0.92	-1.91%	7,610
Aug 18, 2025	0.92	0.94	0.91	0.94	0.94	2.17%	7,912
Aug 15, 2025	0.88	0.92	0.86	0.92	0.92	3.37%	64,921
Aug 14, 2025	0.95	0.95	0.89	0.89	0.89	-6.12%	42,902
Aug 13, 2025	0.85	0.99	0.85	0.95	0.95	20.92%	98,751
Aug 12, 2025	0.79	0.79	0.76	0.78	0.78	-	6,659
Aug 11, 2025	0.77	0.79	0.77	0.78	0.78	2.35%	5,108
Aug 8, 2025	0.72	0.77	0.72	0.77	0.77	6.09%	5,326
Aug 7, 2025	0.74	0.74	0.72	0.72	0.72	-2.17%	5,711
Aug 6, 2025	0.79	0.80	0.74	0.74	0.74	-5.63%	7,196
Aug 5, 2025	0.72	0.81	0.72	0.78	0.78	10.14%	17,873
Aug 4, 2025	0.70	0.71	0.70	0.71	0.71	0.85%	7,176
Aug 1, 2025	0.72	0.72	0.70	0.70	0.70	-1.95%	5,725
Jul 31, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	3,968
Jul 30, 2025	0.73	0.73	0.73	0.73	0.73	-0.27%	517