Martela Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.60	0.60	0.59	0.60	0.60	4.20%	530
Oct 27, 2026	0.59	0.59	0.57	0.57	0.57	-3.05%	116
Oct 26, 2026	0.57	0.59	0.55	0.59	0.59	3.87%	12,449
Oct 23, 2026	0.59	0.59	0.52	0.57	0.57	-3.73%	14,575
Oct 22, 2026	0.60	0.60	0.59	0.59	0.59	-	32
Oct 21, 2026	0.57	0.59	0.57	0.59	0.59	-1.34%	6,771
Oct 20, 2026	0.59	0.60	0.57	0.60	0.60	2.05%	22,479
Oct 19, 2026	0.61	0.61	0.59	0.59	0.59	-3.93%	20,630
Oct 16, 2026	0.62	0.62	0.58	0.61	0.61	-0.65%	40,722
Oct 15, 2026	0.58	0.63	0.58	0.61	0.61	9.25%	42,371
Oct 14, 2026	0.53	0.56	0.51	0.56	0.56	6.44%	56,092
Oct 13, 2026	0.53	0.53	0.51	0.53	0.53	-0.38%	61,027
Oct 12, 2026	0.50	0.53	0.49	0.53	0.53	6.00%	21,725
Oct 9, 2026	0.50	0.50	0.50	0.50	0.50	0.60%	4,278
Oct 8, 2026	0.50	0.53	0.50	0.50	0.50	3.11%	30,703
Oct 7, 2026	0.49	0.50	0.48	0.48	0.48	-2.23%	8,289
Oct 6, 2026	0.50	0.50	0.47	0.49	0.49	-1.00%	14,896
Oct 5, 2026	0.51	0.51	0.50	0.50	0.50	-4.23%	4,253
Oct 2, 2026	0.52	0.52	0.50	0.52	0.52	3.59%	12,502
Oct 1, 2026	0.58	0.58	0.50	0.50	0.50	-13.45%	55,638
Sep 30, 2026	0.54	0.58	0.54	0.58	0.58	4.32%	43,343
Sep 29, 2026	0.56	0.56	0.53	0.56	0.56	1.46%	19,299
Sep 28, 2026	0.56	0.56	0.55	0.55	0.55	-1.44%	8,027
Sep 25, 2026	0.59	0.59	0.56	0.56	0.56	-2.11%	309
Sep 24, 2026	0.57	0.57	0.56	0.57	0.57	-1.05%	14,705
Sep 23, 2026	0.59	0.59	0.57	0.57	0.57	-3.37%	6,050
Sep 22, 2026	0.59	0.59	0.59	0.59	0.59	2.41%	10,844
Sep 21, 2026	0.64	0.64	0.57	0.58	0.58	-11.85%	27,027
Sep 18, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	2,177
Sep 17, 2026	0.67	0.67	0.65	0.65	0.65	-3.57%	14,002
Sep 16, 2026	0.64	0.70	0.64	0.67	0.67	6.67%	83,724
Sep 15, 2026	0.57	0.63	0.57	0.63	0.63	10.92%	96,152
Sep 14, 2026	0.57	0.57	0.52	0.57	0.57	-0.35%	79,828
Sep 11, 2026	0.52	0.58	0.52	0.57	0.57	10.47%	40,860
Sep 10, 2026	0.51	0.57	0.51	0.52	0.52	0.78%	37,104
Sep 9, 2026	0.49	0.51	0.49	0.51	0.51	6.67%	32,883
Sep 8, 2026	0.48	0.50	0.46	0.48	0.48	7.87%	64,569
Sep 7, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	24,131
Sep 4, 2026	0.47	0.47	0.45	0.45	0.45	-1.10%	7,216
Sep 3, 2026	0.45	0.46	0.43	0.46	0.46	-4.81%	15,899
Sep 2, 2026	0.47	0.48	0.46	0.48	0.48	1.92%	11,277
Sep 1, 2026	0.47	0.47	0.46	0.47	0.47	-0.85%	3,973
Aug 31, 2026	0.47	0.47	0.47	0.47	0.47	1.72%	4,258
Aug 28, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	6,198
Aug 27, 2026	0.47	0.47	0.46	0.46	0.46	-2.36%	7,558
Aug 26, 2026	0.45	0.47	0.45	0.47	0.47	0.65%	2,372
Aug 25, 2026	0.45	0.46	0.45	0.46	0.46	-0.86%	14,033
Aug 24, 2026	0.47	0.47	0.45	0.47	0.47	-0.21%	4,507
Aug 21, 2026	0.47	0.47	0.47	0.47	0.47	-0.85%	643
Aug 20, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	1,508