Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	29.330	29.330	29.330	29.330	29.330	0
2024-09-04	29.330	29.330	25.150	29.330	29.330	5
2024-09-03	29.330	29.330	24.550	29.330	29.330	83
2024-09-02	29.330	29.330	24.800	29.330	29.330	27
2024-08-30	29.330	29.330	29.330	29.330	29.330	0
2024-08-29	29.330	29.330	29.330	29.330	29.330	0
2024-08-28	29.330	29.330	25.500	29.330	29.330	6
2024-08-27	29.330	29.330	29.330	29.330	29.330	0
2024-08-23	29.330	29.330	29.330	29.330	29.330	0
2024-08-22	29.330	29.330	25.650	29.330	29.330	12
2024-08-21	29.330	29.330	25.400	29.330	29.330	11
2024-08-20	29.330	29.330	29.330	29.330	29.030	0
2024-08-19	29.330	29.330	29.330	29.330	29.030	0
2024-08-16	29.330	29.330	29.330	29.330	29.030	0
2024-08-15	29.330	29.330	29.330	29.330	29.030	0
2024-08-14	29.330	29.330	29.330	29.330	29.030	0
2024-08-13	29.330	29.330	25.950	29.330	29.030	51
2024-08-12	29.330	29.330	29.330	29.330	29.030	0
2024-08-09	29.330	29.330	29.330	29.330	29.030	0
2024-08-08	29.330	29.330	29.330	29.330	29.030	0
2024-08-07	29.330	29.330	29.330	29.330	29.030	0
2024-08-06	29.330	29.330	29.330	29.330	29.030	0
2024-08-05	29.330	29.330	29.330	29.330	29.030	0
2024-08-02	29.330	29.330	26.350	29.330	29.030	7
2024-08-01	29.330	29.330	25.550	29.330	29.030	86
2024-07-31	29.330	29.330	25.800	29.330	29.030	53
2024-07-30	29.330	29.330	25.400	29.330	29.030	87
2024-07-29	29.330	29.330	25.700	29.330	29.030	15
2024-07-26	29.330	29.330	29.330	29.330	29.030	0
2024-07-25	29.330	29.330	29.330	29.330	29.030	0
2024-07-24	29.330	29.330	26.500	29.330	29.030	2
2024-07-23	29.330	29.330	29.330	29.330	29.030	0
2024-07-22	29.330	29.330	29.330	29.330	29.030	0
2024-07-19	29.330	29.330	29.330	29.330	29.030	0
2024-07-18	29.330	29.330	29.330	29.330	29.030	0
2024-07-17	29.330	29.330	29.330	29.330	29.030	0
2024-07-16	29.330	29.330	29.330	29.330	29.030	0
2024-07-15	29.330	29.330	29.330	29.330	29.030	0
2024-07-12	29.330	29.330	26.150	29.330	29.030	23
2024-07-11	29.330	29.330	26.200	29.330	29.030	19
2024-07-10	29.330	29.330	29.330	29.330	29.030	0
2024-07-09	29.330	29.330	25.850	29.330	29.030	4
2024-07-08	29.330	29.330	26.000	29.330	29.030	18
2024-07-05	29.330	29.330	29.330	29.330	29.030	0
2024-07-04	29.330	29.330	25.150	29.330	29.030	2
2024-07-03	29.330	29.330	25.400	29.330	29.030	1
2024-07-02	29.330	29.330	25.250	29.330	29.030	4
2024-07-01	29.330	29.330	26.050	29.330	29.030	4
2024-06-28	29.330	29.330	26.100	29.330	29.030	55
2024-06-27	29.330	29.330	25.900	29.330	29.030	97
2024-06-26	29.330	29.330	29.330	29.330	29.030	0
2024-06-25	29.330	29.330	25.600	29.330	29.030	39
2024-06-24	29.330	29.330	25.350	29.330	29.030	80
2024-06-21	29.330	29.330	29.330	29.330	29.030	0
2024-06-20	29.330	29.330	25.600	29.330	29.030	9
2024-06-19	29.330	29.330	25.500	29.330	29.030	8
2024-06-18	29.330	29.330	25.750	29.330	29.030	87
2024-06-17	29.330	29.330	25.500	29.330	29.030	10
2024-06-14	29.330	29.330	24.800	29.330	29.030	1
2024-06-13	29.330	29.330	25.450	29.330	29.030	10

← NewerPage 10 of 22 · 1,269 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
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.