Martela Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.50	0.53	0.50	0.53	0.53	10.37%	20,768
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
Aug 19, 2026	0.48	0.48	0.47	0.48	0.48	-0.21%	9,773
Aug 18, 2026	0.47	0.48	0.47	0.48	0.48	0.63%	3,684
Aug 17, 2026	0.48	0.48	0.47	0.48	0.48	-0.21%	1,484
Aug 14, 2026	0.47	0.48	0.47	0.48	0.48	4.62%	6,884
Aug 13, 2026	0.47	0.49	0.45	0.46	0.46	-2.99%	19,072
Aug 12, 2026	0.45	0.48	0.45	0.47	0.47	-5.25%	13,263
Aug 11, 2026	0.53	0.55	0.50	0.50	0.50	-6.60%	8,031
Aug 10, 2026	0.54	0.55	0.53	0.53	0.53	-2.21%	5,441
Aug 7, 2026	0.57	0.57	0.53	0.54	0.54	-4.91%	20,159
Aug 6, 2026	0.56	0.58	0.56	0.57	0.57	7.55%	5,964
Aug 5, 2026	0.56	0.58	0.53	0.53	0.53	0.38%	5,783
Aug 4, 2026	0.50	0.57	0.50	0.53	0.53	5.60%	17,887
Aug 3, 2026	0.47	0.50	0.47	0.50	0.50	5.49%	429
Jul 31, 2026	0.46	0.47	0.46	0.47	0.47	3.27%	3,640