Martela Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.74	0.74	0.73	0.74	0.74	-1.06%	985
Jan 28, 2026	0.76	0.76	0.74	0.75	0.75	-0.79%	2,271
Jan 27, 2026	0.76	0.77	0.74	0.76	0.76	-0.79%	3,641
Jan 26, 2026	0.72	0.80	0.72	0.76	0.76	6.11%	15,563
Jan 23, 2026	0.71	0.74	0.71	0.72	0.72	2.86%	19,691
Jan 22, 2026	0.72	0.72	0.70	0.70	0.70	-1.96%	20,298
Jan 21, 2026	0.72	0.72	0.71	0.71	0.71	0.56%	1,736
Jan 20, 2026	0.71	0.72	0.71	0.71	0.71	-	1,407
Jan 19, 2026	0.71	0.74	0.71	0.71	0.71	-3.53%	9,840
Jan 16, 2026	0.74	0.74	0.73	0.74	0.74	-0.27%	295
Jan 15, 2026	0.72	0.74	0.70	0.74	0.74	3.07%	12,249
Jan 14, 2026	0.73	0.73	0.72	0.72	0.72	-	2,333
Jan 13, 2026	0.72	0.73	0.72	0.72	0.72	-0.56%	4,694
Jan 12, 2026	0.72	0.73	0.71	0.72	0.72	0.28%	285
Jan 9, 2026	0.72	0.73	0.70	0.72	0.72	0.84%	5,253
Jan 8, 2026	0.73	0.73	0.71	0.71	0.71	-2.47%	919
Jan 7, 2026	0.73	0.74	0.70	0.73	0.73	-1.35%	8,210
Jan 5, 2026	0.73	0.74	0.73	0.74	0.74	0.82%	4,231
Jan 2, 2026	0.72	0.73	0.72	0.73	0.73	1.94%	13,289
Dec 30, 2025	0.71	0.72	0.68	0.72	0.72	1.41%	38,963
Dec 29, 2025	0.73	0.73	0.69	0.71	0.71	-3.79%	26,657
Dec 23, 2025	0.74	0.75	0.73	0.74	0.74	-2.89%	21,857
Dec 22, 2025	0.75	0.76	0.75	0.76	0.76	-	1,951
Dec 19, 2025	0.75	0.76	0.74	0.76	0.76	1.60%	1,290
Dec 18, 2025	0.77	0.77	0.75	0.75	0.75	-3.36%	9,338
Dec 17, 2025	0.77	0.77	0.77	0.77	0.77	-0.77%	3,225
Dec 16, 2025	0.77	0.79	0.77	0.78	0.78	-0.76%	2,247
Dec 15, 2025	0.78	0.79	0.77	0.79	0.79	0.77%	1,317
Dec 12, 2025	0.81	0.81	0.78	0.78	0.78	-2.26%	8,410
Dec 11, 2025	0.85	0.85	0.80	0.80	0.80	-7.64%	18,506
Dec 10, 2025	0.86	0.87	0.85	0.86	0.86	1.17%	6,905
Dec 9, 2025	0.87	0.87	0.85	0.85	0.85	-3.39%	10,916
Dec 8, 2025	0.86	0.88	0.86	0.88	0.88	-0.90%	2,560
Dec 5, 2025	0.89	0.89	0.86	0.89	0.89	-0.89%	10,623
Dec 4, 2025	0.90	0.90	0.88	0.90	0.90	-	2,203
Dec 3, 2025	0.88	0.91	0.88	0.90	0.90	2.04%	6,416
Dec 2, 2025	0.90	0.90	0.86	0.88	0.88	-0.90%	3,258
Dec 1, 2025	0.90	0.90	0.85	0.89	0.89	-1.98%	11,825
Nov 28, 2025	0.92	0.92	0.89	0.91	0.91	-1.30%	2,479
Nov 27, 2025	0.89	0.93	0.89	0.92	0.92	7.23%	7,650
Nov 26, 2025	0.86	0.89	0.83	0.86	0.86	-1.83%	18,121
Nov 25, 2025	0.83	0.87	0.83	0.87	0.87	4.05%	6,737
Nov 24, 2025	0.90	0.90	0.84	0.84	0.84	-6.46%	7,549
Nov 21, 2025	0.91	0.91	0.90	0.90	0.90	-1.32%	4,738
Nov 20, 2025	0.91	0.92	0.91	0.91	0.91	-	2,962
Nov 19, 2025	0.92	0.92	0.91	0.91	0.91	-1.30%	1,494
Nov 18, 2025	0.93	0.96	0.91	0.92	0.92	0.22%	7,968
Nov 17, 2025	0.95	0.95	0.92	0.92	0.92	-4.17%	4,228
Nov 14, 2025	0.95	0.96	0.95	0.96	0.96	-2.64%	8,423
Nov 13, 2025	0.96	0.99	0.91	0.99	0.99	2.92%	35,853