Martela Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.50	0.51	0.49	0.49	-	-3.16%	2,728
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
Mar 23, 2026	0.58	0.60	0.56	0.59	0.59	2.08%	24,136
Mar 20, 2026	0.56	0.58	0.56	0.58	0.58	2.13%	1,054
Mar 19, 2026	0.57	0.58	0.55	0.56	0.56	-1.05%	20,885
Mar 18, 2026	0.60	0.62	0.57	0.57	0.57	-1.72%	14,162
Mar 17, 2026	0.62	0.62	0.58	0.58	0.58	-7.64%	37,630
Mar 16, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	9,370
Mar 13, 2026	0.64	0.65	0.63	0.64	0.64	-2.45%	7,766
Mar 12, 2026	0.67	0.67	0.64	0.65	0.65	-0.91%	11,390
Mar 11, 2026	0.69	0.71	0.66	0.66	0.66	-1.79%	11,858
Mar 10, 2026	0.66	0.68	0.66	0.67	0.67	2.44%	700
Mar 9, 2026	0.65	0.72	0.63	0.66	0.66	0.92%	13,912
Mar 6, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	2,269
Mar 5, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	18,968
Mar 4, 2026	0.68	0.68	0.67	0.68	0.68	0.89%	21,657
Mar 3, 2026	0.71	0.71	0.67	0.67	0.67	-4.53%	8,520
Mar 2, 2026	0.71	0.72	0.71	0.71	0.71	-2.22%	2,200
Feb 26, 2026	0.73	0.74	0.71	0.72	0.72	-2.43%	5,108
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
Dec 9, 2025	0.87	0.87	0.85	0.85	0.85	-3.39%	10,916
Dec 8, 2025	0.86	0.88	0.86	0.88	0.88	-0.90%	2,560
Dec 5, 2025	0.89	0.89	0.86	0.89	0.89	-0.89%	10,623
Dec 4, 2025	0.90	0.90	0.88	0.90	0.90	-	2,203
Dec 3, 2025	0.88	0.91	0.88	0.90	0.90	2.04%	6,416
Dec 2, 2025	0.90	0.90	0.86	0.88	0.88	-0.90%	3,258
Dec 1, 2025	0.90	0.90	0.85	0.89	0.89	-1.98%	11,825
Nov 28, 2025	0.92	0.92	0.89	0.91	0.91	-1.30%	2,479
Nov 27, 2025	0.89	0.93	0.89	0.92	0.92	7.23%	7,650