Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	29.330	29.330	25.350	29.330	29.030	42
2024-06-11	29.330	29.330	25.400	29.330	29.030	48
2024-06-10	29.330	29.330	24.863	29.330	29.030	6,393
2024-06-07	29.330	29.330	25.200	29.330	29.030	30
2024-06-06	29.330	29.330	25.700	29.330	29.030	29
2024-06-05	29.330	29.330	25.000	29.330	29.030	86
2024-06-04	29.330	29.330	25.150	29.330	29.030	10
2024-06-03	29.330	29.330	24.950	29.330	29.030	90
2024-05-31	29.330	29.330	24.600	29.330	29.030	1,014
2024-05-30	29.330	29.330	24.550	29.330	29.030	172
2024-05-29	29.330	29.330	25.350	29.330	29.030	77
2024-05-28	29.330	29.330	25.100	29.330	29.030	29
2024-05-24	29.330	29.330	25.150	29.330	29.030	2
2024-05-23	29.330	29.330	24.550	29.330	29.030	161
2024-05-22	29.330	29.330	29.330	29.330	29.030	0
2024-05-21	29.330	29.330	24.650	29.330	29.030	48
2024-05-20	29.330	29.330	24.650	29.330	29.030	23
2024-05-17	29.330	29.330	25.000	29.330	29.030	5
2024-05-16	29.330	29.330	24.350	29.330	29.030	40
2024-05-15	29.330	29.330	29.330	29.330	29.030	0
2024-05-14	29.330	29.330	29.330	29.330	29.030	0
2024-05-13	29.330	29.330	29.330	29.330	29.030	0
2024-05-10	29.330	29.330	29.330	29.330	29.030	0
2024-05-09	29.330	29.330	29.330	29.330	29.030	0
2024-05-08	29.330	29.330	25.154	29.330	29.030	6,387
2024-05-07	29.330	29.330	24.050	29.330	29.030	42
2024-05-03	29.330	29.330	23.950	29.330	29.030	254
2024-05-02	29.330	29.330	24.800	29.330	29.030	212
2024-05-01	29.330	29.330	29.330	29.330	29.030	0
2024-04-30	29.330	29.330	24.100	29.330	29.030	300
2024-04-29	29.330	29.330	25.100	29.330	29.030	75
2024-04-26	29.330	29.330	24.550	29.330	29.030	1,313
2024-04-25	29.330	29.330	24.950	29.330	29.030	2,433
2024-04-24	29.330	29.330	24.800	29.330	29.030	362
2024-04-23	29.330	29.330	24.248	29.330	29.030	216
2024-04-22	29.330	29.330	23.950	29.330	29.030	399
2024-04-19	29.330	29.330	23.850	29.330	29.030	2
2024-04-18	29.330	29.330	29.330	29.330	29.030	0
2024-04-17	29.330	29.330	24.948	29.330	29.030	1
2024-04-16	29.330	29.330	25.000	29.330	29.030	16
2024-04-15	29.330	29.330	25.653	29.330	29.030	1,005
2024-04-12	29.330	29.330	26.000	29.330	29.030	65
2024-04-11	29.330	29.330	25.202	29.330	29.030	1,786
2024-04-10	29.330	29.330	25.100	29.330	29.030	369
2024-04-09	29.330	29.330	24.650	29.330	29.030	165
2024-04-08	29.330	29.330	24.848	29.330	29.030	200
2024-04-05	29.330	29.330	24.250	29.330	29.030	896
2024-04-04	29.330	29.330	23.500	29.330	29.030	1,477
2024-04-03	29.330	29.330	24.050	29.330	29.030	139
2024-04-02	29.330	29.330	24.000	29.330	29.030	5,270
2024-03-28	29.330	29.330	24.970	29.330	29.030	4,150
2024-03-27	29.330	29.330	24.720	29.330	29.030	1,918
2024-03-26	29.330	29.330	24.820	29.330	29.030	582
2024-03-25	29.330	29.330	24.252	29.330	29.030	2,127
2024-03-22	29.330	29.330	24.340	29.330	29.030	248
2024-03-21	29.330	29.330	29.330	29.330	29.030	0
2024-03-20	29.330	29.330	23.740	29.330	29.030	45
2024-03-19	29.330	29.330	29.330	29.330	29.030	0
2024-03-18	29.330	29.330	29.330	29.330	29.030	0
2024-03-15	29.330	29.330	23.280	29.330	29.030	517

← NewerPage 11 of 22 · 1,262 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.