Martela Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.76	0.76	0.74	0.74	0.74	-1.60%	7,427
Feb 24, 2026	0.74	0.77	0.72	0.75	0.75	3.01%	6,822
Feb 23, 2026	0.75	0.75	0.73	0.73	0.73	-1.88%	2,834
Feb 20, 2026	0.73	0.76	0.73	0.74	0.74	5.08%	18,304
Feb 19, 2026	0.74	0.74	0.70	0.71	0.71	-3.01%	122
Feb 18, 2026	0.70	0.73	0.69	0.73	0.73	3.99%	2,422
Feb 17, 2026	0.72	0.72	0.70	0.70	0.70	-2.50%	6,197
Feb 16, 2026	0.73	0.73	0.71	0.72	0.72	-1.10%	11,574
Feb 13, 2026	0.73	0.73	0.71	0.73	0.73	-1.09%	1,662
Feb 12, 2026	0.75	0.76	0.73	0.74	0.74	2.51%	11,519
Feb 11, 2026	0.71	0.72	0.70	0.72	0.72	1.13%	1,310
Feb 10, 2026	0.70	0.72	0.70	0.71	0.71	-1.39%	6,670
Feb 9, 2026	0.73	0.73	0.70	0.72	0.72	-1.64%	984
Feb 6, 2026	0.75	0.75	0.73	0.73	0.73	-2.14%	2,503
Feb 5, 2026	0.75	0.75	0.75	0.75	0.75	0.27%	1,700
Feb 4, 2026	0.75	0.75	0.73	0.75	0.75	0.27%	6,922
Feb 3, 2026	0.75	0.76	0.74	0.74	0.74	-1.06%	4,216
Feb 2, 2026	0.75	0.75	0.75	0.75	0.75	-0.27%	129
Jan 30, 2026	0.74	0.75	0.74	0.75	0.75	1.34%	310
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