Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	29.330	29.330	23.387	29.330	29.030	1,254
2024-03-13	29.330	29.330	23.818	29.330	29.030	4
2024-03-12	29.330	29.330	24.940	29.330	29.030	384
2024-03-11	29.330	29.330	24.660	29.330	29.030	1,061
2024-03-08	29.330	29.330	29.330	29.330	29.030	0
2024-03-07	29.330	29.330	25.325	29.330	29.030	665
2024-03-06	29.330	29.330	29.330	29.330	29.030	0
2024-03-05	29.330	29.330	25.940	29.330	29.030	114
2024-03-04	29.330	29.330	26.000	29.330	29.030	6,332
2024-03-01	29.330	29.330	26.040	29.330	29.030	10,547
2024-02-29	29.330	29.330	26.063	29.330	29.030	111,071
2024-02-28	29.330	29.330	29.330	29.330	29.030	0
2024-02-27	29.330	29.330	26.060	29.330	29.030	10,037
2024-02-26	29.330	29.330	26.060	29.330	29.030	456
2024-02-23	29.330	29.330	26.060	29.330	29.030	6,349
2024-02-22	29.330	29.330	26.060	29.330	29.030	1,874
2024-02-21	29.330	29.330	26.060	29.330	29.030	792
2024-02-20	29.330	29.330	26.000	29.330	29.030	39,795
2024-02-19	29.330	29.330	26.200	29.330	29.030	106,248
2024-02-16	29.330	29.330	26.045	29.330	29.030	2,449
2024-02-15	29.330	29.330	26.000	29.330	29.030	19,430
2024-02-14	29.330	29.330	26.100	29.330	29.030	112,652
2024-02-13	29.330	29.330	26.100	29.330	29.030	11,921
2024-02-12	29.330	29.330	26.100	29.330	29.030	42,763
2024-02-09	29.330	29.330	26.100	29.330	29.030	6,930
2024-02-08	29.330	29.330	26.100	29.330	29.030	17,926
2024-02-07	29.330	29.330	26.100	29.330	29.030	18,988
2024-02-06	29.330	29.330	26.100	29.330	29.030	28,463
2024-02-05	29.330	29.330	26.100	29.330	29.030	22,992
2024-02-02	29.330	29.330	26.120	29.330	29.030	18,269
2024-02-01	29.330	29.330	26.101	29.330	29.030	232,097
2024-01-31	29.330	29.330	26.099	29.330	28.733	568,274
2024-01-30	29.330	29.330	26.140	29.330	28.733	156,484
2024-01-29	29.330	29.330	26.100	29.330	28.733	61,521
2024-01-26	29.330	29.330	26.230	29.330	28.733	45,796
2024-01-25	29.330	29.330	26.200	29.330	28.733	179,150
2024-01-24	29.330	29.330	26.160	29.330	28.733	14,327
2024-01-23	29.330	29.330	26.140	29.330	28.733	4,656
2024-01-22	29.330	29.330	26.120	29.330	28.733	336,739
2024-01-19	29.330	29.330	26.060	29.330	28.733	23,446
2024-01-18	29.330	29.330	26.160	29.330	28.733	15,065
2024-01-17	29.330	29.330	26.080	29.330	28.733	124,424
2024-01-16	29.330	29.330	26.140	29.330	28.733	11,033
2024-01-15	29.330	29.330	26.120	29.330	28.733	1,980,635
2024-01-12	29.330	29.330	26.160	29.330	28.733	116,933
2024-01-11	29.330	29.330	26.100	29.330	28.733	13,873
2024-01-10	29.330	29.330	26.080	29.330	28.733	28,982
2024-01-09	29.330	29.330	26.100	29.330	28.733	10,937
2024-01-08	29.330	29.330	26.060	29.330	28.733	9,791
2024-01-05	29.330	29.330	26.080	29.330	28.733	20,919
2024-01-04	29.330	29.330	26.043	29.330	28.733	46,029
2024-01-03	29.330	29.330	26.040	29.330	28.733	29,472
2024-01-02	29.330	29.330	26.119	29.330	28.733	12,614
2023-12-29	29.330	29.330	26.100	29.330	28.733	9,784
2023-12-28	29.330	29.330	26.200	29.330	28.733	3,110
2023-12-27	29.330	29.330	26.359	29.330	28.733	1,609
2023-12-22	29.330	29.330	26.260	29.330	28.733	103,968
2023-12-21	29.330	29.330	26.320	29.330	28.733	2,926
2023-12-20	29.330	29.330	26.360	29.330	28.733	11,779
2023-12-19	29.330	29.330	26.340	29.330	28.733	7,999

← NewerPage 12 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.