Martela Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.48	0.48	0.48	0.48	0.48	-	2,036
Jun 4, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	6,706
Jun 3, 2026	0.53	0.53	0.49	0.50	0.50	-4.94%	3,750
Jun 2, 2026	0.53	0.54	0.51	0.53	0.53	1.54%	8,247
Jun 1, 2026	0.51	0.53	0.51	0.52	0.52	2.78%	12,019
May 29, 2026	0.52	0.52	0.50	0.50	0.50	-2.33%	389
May 28, 2026	0.53	0.53	0.52	0.52	0.52	-1.15%	3,762
May 27, 2026	0.50	0.55	0.49	0.52	0.52	4.40%	19,698
May 26, 2026	0.51	0.51	0.49	0.50	0.50	0.20%	2,850
May 25, 2026	0.48	0.50	0.48	0.50	0.50	3.74%	36,090
May 22, 2026	0.49	0.49	0.47	0.48	0.48	-1.64%	43,707
May 21, 2026	0.44	0.49	0.44	0.49	0.49	9.64%	60,692
May 20, 2026	0.43	0.46	0.43	0.45	0.45	-1.33%	63,519
May 19, 2026	0.44	0.45	0.41	0.45	0.45	1.35%	105,649
May 18, 2026	0.43	0.47	0.41	0.45	0.45	4.69%	130,705
May 15, 2026	0.46	0.46	0.43	0.43	0.43	-7.39%	17,097
May 13, 2026	0.46	0.47	0.44	0.46	0.46	-0.43%	35,504
May 12, 2026	0.49	0.49	0.46	0.46	0.46	-6.10%	20,151
May 11, 2026	0.48	0.49	0.47	0.49	0.49	5.13%	138,628
May 8, 2026	0.47	0.47	0.47	0.47	0.47	-0.43%	6,756
May 7, 2026	0.47	0.49	0.47	0.47	0.47	-1.88%	13,891
May 6, 2026	0.48	0.48	0.47	0.48	0.48	-	11,764
May 5, 2026	0.49	0.49	0.47	0.48	0.48	-2.24%	20,977
May 4, 2026	0.49	0.49	0.49	0.49	0.49	1.24%	2,460
Apr 30, 2026	0.49	0.50	0.48	0.48	0.48	-3.97%	2,617
Apr 29, 2026	0.49	0.51	0.49	0.50	0.50	2.02%	652
Apr 28, 2026	0.50	0.51	0.49	0.49	0.49	-2.37%	4,899
Apr 27, 2026	0.52	0.52	0.51	0.51	0.51	-1.17%	3,978
Apr 24, 2026	0.53	0.53	0.50	0.51	0.51	-3.40%	10,073
Apr 23, 2026	0.51	0.56	0.51	0.53	0.53	-11.37%	40,812
Apr 22, 2026	0.60	0.60	0.60	0.60	0.60	3.10%	1,012
Apr 21, 2026	0.58	0.59	0.57	0.58	0.58	0.69%	2,279
Apr 20, 2026	0.59	0.59	0.56	0.58	0.58	-2.37%	8,943
Apr 17, 2026	0.60	0.60	0.58	0.59	0.59	1.03%	19,137
Apr 16, 2026	0.53	0.62	0.53	0.58	0.58	8.96%	25,590
Apr 15, 2026	0.50	0.54	0.50	0.54	0.54	9.39%	15,564
Apr 14, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	1,594
Apr 13, 2026	0.49	0.49	0.48	0.49	0.49	-	12,736
Apr 10, 2026	0.49	0.50	0.48	0.49	0.49	-3.00%	36,733
Apr 9, 2026	0.52	0.52	0.49	0.50	0.50	-3.10%	11,364
Apr 8, 2026	0.53	0.53	0.50	0.52	0.52	-2.64%	19,977
Apr 7, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	30,928
Apr 2, 2026	0.55	0.55	0.54	0.54	0.54	-2.17%	3,277
Apr 1, 2026	0.56	0.56	0.54	0.55	0.55	-1.43%	8,588
Mar 31, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	903
Mar 30, 2026	0.56	0.56	0.54	0.56	0.56	-1.06%	15,599
Mar 27, 2026	0.60	0.60	0.56	0.56	0.56	-6.00%	18,225
Mar 26, 2026	0.59	0.60	0.56	0.60	0.60	1.35%	35,258
Mar 25, 2026	0.59	0.59	0.59	0.59	0.59	1.02%	706
Mar 24, 2026	0.60	0.60	0.56	0.59	0.59	-0.34%	22,605