Martela Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	0.73	0.73	0.72	0.73	0.73	-1.62%	9,894
Jul 28, 2025	0.73	0.74	0.73	0.74	0.74	-0.80%	4,430
Jul 25, 2025	0.75	0.75	0.75	0.75	0.75	-0.27%	3,535
Jul 24, 2025	0.77	0.77	0.75	0.75	0.75	-2.34%	5,002
Jul 23, 2025	0.73	0.77	0.73	0.77	0.77	0.79%	4,206
Jul 22, 2025	0.76	0.77	0.75	0.76	0.76	0.26%	7,612
Jul 21, 2025	0.73	0.76	0.72	0.76	0.76	3.83%	11,587
Jul 18, 2025	0.75	0.75	0.73	0.73	0.73	-2.40%	1,530
Jul 17, 2025	0.76	0.76	0.74	0.75	0.75	-0.53%	8,437
Jul 16, 2025	0.73	0.75	0.73	0.75	0.75	3.29%	5,687
Jul 15, 2025	0.73	0.74	0.73	0.73	0.73	-1.88%	3,864
Jul 14, 2025	0.74	0.74	0.73	0.74	0.74	0.81%	333
Jul 11, 2025	0.74	0.74	0.73	0.74	0.74	-0.27%	1,256
Jul 10, 2025	0.74	0.76	0.73	0.74	0.74	-2.89%	12,133
Jul 9, 2025	0.75	0.77	0.73	0.76	0.76	3.25%	14,999
Jul 8, 2025	0.74	0.74	0.74	0.74	0.74	-2.64%	6,989
Jul 7, 2025	0.77	0.77	0.74	0.76	0.76	-2.07%	22,895
Jul 4, 2025	0.78	0.78	0.77	0.77	0.77	-0.77%	38
Jul 3, 2025	0.78	0.78	0.77	0.78	0.78	-0.76%	1,807
Jul 2, 2025	0.78	0.79	0.78	0.79	0.79	-0.25%	6,563
Jul 1, 2025	0.75	0.79	0.73	0.79	0.79	5.07%	8,182
Jun 30, 2025	0.77	0.77	0.75	0.75	0.75	-3.10%	1,455