Musti Group Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	18.280	18.380	18.000	18.380	18.380	992
2025-11-05	17.960	18.300	17.960	18.260	18.260	961
2025-11-04	18.400	18.400	18.020	18.080	18.080	1,490
2025-11-03	18.160	18.480	18.120	18.380	18.380	556
2025-10-31	18.160	18.460	18.000	18.240	18.240	2,487
2025-10-30	17.880	18.140	17.860	18.000	18.000	1,105
2025-10-29	18.180	18.200	17.920	18.000	18.000	849
2025-10-28	18.200	18.240	18.060	18.160	18.160	400
2025-10-27	18.240	18.300	18.000	18.240	18.240	1,864
2025-10-24	18.560	18.560	17.920	18.200	18.200	1,850
2025-10-23	18.600	18.800	18.260	18.500	18.500	573
2025-10-22	18.580	18.680	18.380	18.580	18.580	631
2025-10-21	18.240	18.500	18.200	18.300	18.300	2,577
2025-10-20	18.220	18.320	18.200	18.220	18.220	1,568
2025-10-17	18.340	18.580	18.020	18.220	18.220	4,320
2025-10-16	18.700	18.700	18.300	18.360	18.360	1,002
2025-10-15	18.800	19.220	18.420	18.540	18.540	2,309
2025-10-14	18.260	18.800	18.220	18.800	18.800	3,143
2025-10-13	18.600	18.720	18.260	18.300	18.300	3,510
2025-10-10	19.020	19.200	18.360	18.620	18.620	4,574
2025-10-09	19.080	19.380	19.000	19.000	19.000	3,264
2025-10-08	19.500	19.600	19.000	19.000	19.000	546,071
2025-10-07	19.540	19.780	19.200	19.260	19.260	202,329
2025-10-06	19.940	19.980	19.480	19.760	19.760	996
2025-10-03	20.350	20.350	19.820	19.940	19.940	3,582
2025-10-02	20.250	20.300	20.000	20.100	20.100	219,455
2025-10-01	20.000	20.300	19.940	20.000	20.000	203,444
2025-09-30	19.520	20.150	19.520	19.920	19.920	501
2025-09-29	19.840	19.980	19.800	19.980	19.980	355,658
2025-09-26	19.460	19.820	19.440	19.820	19.820	3,331
2025-09-25	19.440	19.520	19.340	19.520	19.520	6,882
2025-09-24	19.700	19.960	19.520	19.700	19.700	301
2025-09-23	19.720	19.900	19.600	19.700	19.700	42,518
2025-09-22	19.420	19.740	19.420	19.640	19.640	1,245
2025-09-19	19.380	19.920	19.120	19.920	19.920	2,240
2025-09-18	19.940	19.940	19.320	19.380	19.380	2,171
2025-09-17	19.980	20.150	19.780	19.940	19.940	1,098
2025-09-16	20.200	20.200	19.960	20.000	20.000	402
2025-09-15	20.250	20.250	19.980	20.200	20.200	278
2025-09-12	20.300	20.450	20.100	20.250	20.250	1,132
2025-09-11	20.200	20.400	20.200	20.350	20.350	5,910
2025-09-10	20.200	20.300	19.980	20.300	20.300	663
2025-09-09	20.250	20.350	19.940	20.300	20.300	520
2025-09-08	20.300	20.300	20.100	20.200	20.200	285
2025-09-05	20.100	20.250	19.980	20.100	20.100	955
2025-09-04	20.200	20.200	19.920	20.100	20.100	354
2025-09-03	19.980	20.200	19.880	20.200	20.200	241
2025-09-02	19.940	19.980	19.860	19.980	19.980	360
2025-09-01	20.250	20.250	19.940	20.100	20.100	464
2025-08-29	19.680	20.350	19.680	20.300	20.300	2,633
2025-08-28	19.900	19.960	19.680	19.800	19.800	7,732
2025-08-27	19.980	19.980	19.820	19.980	19.980	725
2025-08-26	20.000	20.150	19.740	20.100	20.100	2,672
2025-08-25	19.920	20.350	19.860	20.250	20.250	813
2025-08-22	20.050	20.150	19.900	20.000	20.000	1,129
2025-08-21	20.100	20.350	19.960	20.050	20.050	799
2025-08-20	19.920	20.150	19.880	20.050	20.050	477
2025-08-19	19.960	20.350	19.960	20.350	20.350	222
2025-08-18	20.150	20.450	19.900	20.450	20.450	375
2025-08-15	20.200	20.550	20.050	20.100	20.100	168

← NewerPage 5 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-21	0.3000 EUR
2024-02-01	0.3000 EUR
2023-08-21	0.2500 EUR
2023-01-31	0.2500 EUR
2022-08-09	0.2200 EUR
2022-01-28	0.2200 EUR
2021-01-22	0.3800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.