UK markets close in 6 hours 15 minutes

Martela Oyj (MARAS.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
1.1200-0.0150 (-1.32%)
As of 12:07PM EEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20241.13501.13501.11501.12001.1200533
31 May 20241.13001.17001.11001.13501.135013,439
30 May 20241.11001.13501.08001.13501.135016,132
29 May 20241.15001.15501.10501.12501.125017,203
28 May 20241.17501.17501.15001.17001.17004,135
27 May 20241.19001.19001.18501.18501.18501,636
24 May 20241.20001.20001.15501.19001.19002,126
23 May 20241.17001.17001.14001.16001.160010,987
22 May 20241.18501.18501.17001.17001.17001,935
21 May 20241.17001.18001.16501.16501.16501,016
20 May 20241.18501.19501.18501.19501.19501,959
17 May 20241.16501.19001.16001.19001.1900346
16 May 20241.17501.18001.16001.17501.17506,970
15 May 20241.21001.22001.15001.17001.170010,568
14 May 20241.09001.23501.02001.21001.210056,256
13 May 20241.35001.35001.32001.33001.33002,372
10 May 20241.33501.35001.33501.35001.35005,078
08 May 20241.39501.39501.35501.37501.37502,620
07 May 20241.35001.40001.35001.40001.40003,599
06 May 20241.36001.39001.35501.38501.38507,637
03 May 20241.35001.39001.31501.36001.36006,600
02 May 20241.32001.36501.31001.35001.35009,165
30 Apr 20241.29001.33001.28001.33001.33003,889
29 Apr 20241.24001.33501.24001.30001.300027,146
26 Apr 20241.25501.26001.19501.26001.26008,181
25 Apr 20241.26501.31001.25501.27001.27008,016
24 Apr 20241.23001.27001.23001.27001.27003,855
23 Apr 20241.27501.27501.25001.27001.27002,410
22 Apr 20241.25001.28501.25001.27501.27506,593
19 Apr 20241.26501.26501.22501.25001.250013,220
18 Apr 20241.27001.29501.25001.27001.27006,483
17 Apr 20241.30001.33501.27001.27001.270014,645
16 Apr 20241.28501.30001.28001.30001.30009,631
15 Apr 20241.29001.30001.28001.30001.30002,521
12 Apr 20241.30001.31501.30001.30001.30001,476
11 Apr 20241.30501.31001.29001.30001.300013,168
10 Apr 20241.29001.30501.28501.30501.30505,424
09 Apr 20241.28001.33501.28001.30001.30008,123
08 Apr 20241.32501.32501.30001.30501.30505,893
05 Apr 20241.28501.32501.28001.32501.32502,567
04 Apr 20241.26001.30501.26001.30501.30504,475
03 Apr 20241.30501.30501.30001.30001.30002,108
02 Apr 20241.31001.31001.29501.29501.295040
28 Mar 20241.30001.30001.30001.30001.3000-
27 Mar 20241.26501.30001.26501.30001.3000770
26 Mar 20241.26001.28501.26001.28501.28501,645
25 Mar 20241.30001.30001.26001.28001.28006,319
22 Mar 20241.30501.30501.27501.30001.30002,221
21 Mar 20241.29501.31001.29001.31001.31003,284
20 Mar 20241.31501.32001.31501.32001.3200500
19 Mar 20241.30001.34001.28501.28501.28508,606
18 Mar 20241.26001.30001.26001.30001.30002,607
15 Mar 20241.30501.30501.27001.30001.30003,693
14 Mar 20241.31001.33001.30501.33001.33002,800
13 Mar 20241.32001.32001.30001.31501.31501,100
12 Mar 20241.30001.33501.29501.32001.32001,780
11 Mar 20241.33001.33001.31501.31501.31502,554
08 Mar 20241.29501.31501.28001.31501.315011,617
07 Mar 20241.29501.29501.28501.28501.285014,279
06 Mar 20241.29001.29001.28501.28501.285010,117
05 Mar 20241.29001.30501.27501.30001.30005,087
04 Mar 20241.27501.37001.27501.29001.290015,622
01 Mar 20241.30001.30001.27001.30001.300012,445
29 Feb 20241.34501.34501.31001.32001.32003,358
28 Feb 20241.32501.34501.32501.34501.3450829
27 Feb 20241.38001.38001.34501.35501.35505,215
26 Feb 20241.39001.39001.39001.39001.390067
23 Feb 20241.44001.44001.41001.43001.4300998
22 Feb 20241.38501.45001.38501.44001.44004,641
21 Feb 20241.39001.39001.38501.38501.3850393
20 Feb 20241.43001.45001.43001.43001.4300633
19 Feb 20241.51001.51001.44501.45001.45009,090
16 Feb 20241.49001.58501.46001.51501.515016,910
15 Feb 20241.39001.48501.38501.48501.485017,847
14 Feb 20241.28001.46001.28001.38501.385044,625
13 Feb 20241.27501.27501.27001.27001.27001,621
12 Feb 20241.30001.30001.30001.30001.3000561
09 Feb 20241.28001.40001.27001.30001.300012,132
08 Feb 20241.31001.35001.29001.33501.33503,943
07 Feb 20241.31001.32501.30001.32501.32503,753
06 Feb 20241.31001.33501.31001.33501.3350887
05 Feb 20241.35501.35501.30501.30501.30506,117
02 Feb 20241.35501.35501.35501.35501.35506
01 Feb 20241.31501.32001.31501.32001.32001,888
31 Jan 20241.35501.35501.34501.34501.34501,002
30 Jan 20241.37501.38001.34501.35501.35502,705
29 Jan 20241.34001.37501.34001.36001.36003,055
26 Jan 20241.36501.37001.36501.37001.37002,995
25 Jan 20241.30501.35001.29501.34501.3450473
24 Jan 20241.35501.35501.35501.35501.3550-
23 Jan 20241.38501.38501.34501.35501.3550538
22 Jan 20241.28001.35001.27001.34501.345018,865
19 Jan 20241.32001.32001.30001.30001.3000349
18 Jan 20241.31501.31501.31501.31501.315075
17 Jan 20241.31501.31501.31501.31501.315080
16 Jan 20241.34501.34501.26501.26501.26507,682
15 Jan 20241.37001.37001.30001.34001.34007,159
12 Jan 20241.37001.37501.34001.34001.34001,902
11 Jan 20241.50501.50501.35001.35001.35006,015
10 Jan 20241.47001.52501.40001.52501.52505,395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...