Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	29.330	29.330	26.200	29.330	28.733	8,350
2023-12-15	29.330	29.330	26.256	29.330	28.733	103,994
2023-12-14	29.330	29.330	26.300	29.330	28.733	3,873
2023-12-13	29.330	29.330	26.160	29.330	28.733	19,666
2023-12-12	29.330	29.330	26.260	29.330	28.733	45,548
2023-12-11	29.330	29.330	26.320	29.330	28.733	6,311
2023-12-08	29.330	29.330	26.480	29.330	28.733	7,119
2023-12-07	29.330	29.330	26.220	29.330	28.733	104,635
2023-12-06	29.330	29.330	29.330	29.330	28.733	0
2023-12-05	29.330	29.330	26.080	29.330	28.733	1,018,679
2023-12-04	29.330	29.330	26.100	29.330	28.733	88,176
2023-12-01	29.330	29.330	26.200	29.330	28.733	622,973
2023-11-30	29.330	29.330	26.180	29.330	28.733	986,587
2023-11-29	29.330	29.330	26.220	29.330	28.733	1,110,372
2023-11-28	29.330	29.330	19.920	29.330	28.733	4,704
2023-11-27	29.330	29.330	20.200	29.330	28.733	4,372
2023-11-24	29.330	29.330	20.160	29.330	28.733	2,680
2023-11-23	29.330	29.330	20.200	29.330	28.733	3,194
2023-11-22	29.330	29.330	20.499	29.330	28.733	2,576
2023-11-21	29.330	29.330	20.640	29.330	28.733	6,816
2023-11-20	29.330	29.330	20.500	29.330	28.733	1,819
2023-11-17	29.330	29.330	20.140	29.330	28.733	1,003
2023-11-16	29.330	29.330	19.670	29.330	28.733	2,366
2023-11-15	29.330	29.330	19.610	29.330	28.733	5,089
2023-11-14	29.330	29.330	18.400	29.330	28.733	4,139
2023-11-13	29.330	29.330	18.278	29.330	28.733	14,989
2023-11-10	29.330	29.330	17.880	29.330	28.733	3,506
2023-11-09	29.330	29.330	17.550	29.330	28.733	2,406
2023-11-08	29.330	29.330	17.330	29.330	28.733	7,809
2023-11-07	29.330	29.330	16.250	29.330	28.733	41,282
2023-11-06	29.330	29.330	16.510	29.330	28.733	38,765
2023-11-03	29.330	29.330	19.300	29.330	28.733	2,141
2023-11-02	29.330	29.330	18.987	29.330	28.733	182
2023-11-01	29.330	29.330	18.850	29.330	28.733	635
2023-10-31	29.330	29.330	18.440	29.330	28.733	1,753
2023-10-30	29.330	29.330	18.369	29.330	28.733	1,325
2023-10-27	29.330	29.330	18.650	29.330	28.733	1,149
2023-10-26	29.330	29.330	18.560	29.330	28.733	1,025
2023-10-25	29.330	29.330	18.060	29.330	28.733	2,136
2023-10-24	29.330	29.330	18.360	29.330	28.733	2,767
2023-10-23	29.330	29.330	18.291	29.330	28.733	804
2023-10-20	29.330	29.330	19.330	29.330	28.733	673
2023-10-19	29.330	29.330	19.330	29.330	28.733	478
2023-10-18	29.330	29.330	19.130	29.330	28.733	997
2023-10-17	29.330	29.330	19.030	29.330	28.733	521
2023-10-16	29.330	29.330	18.870	29.330	28.733	595
2023-10-13	29.330	29.330	18.740	29.330	28.733	847
2023-10-12	29.330	29.330	18.670	29.330	28.733	577
2023-10-11	29.330	29.330	18.670	29.330	28.733	103
2023-10-10	29.330	29.330	18.660	29.330	28.733	766
2023-10-09	29.330	29.330	18.070	29.330	28.733	1,469
2023-10-06	29.330	29.330	18.470	29.330	28.733	650
2023-10-05	29.330	29.330	18.030	29.330	28.733	1,184
2023-10-04	29.330	29.330	18.220	29.330	28.733	2,264
2023-10-03	29.330	29.330	18.310	29.330	28.733	4,702
2023-10-02	29.330	29.330	18.220	29.330	28.733	2,387
2023-09-29	29.330	29.330	17.980	29.330	28.733	3,606
2023-09-28	29.330	29.330	17.870	29.330	28.733	1,653
2023-09-27	29.330	29.330	17.810	29.330	28.733	191
2023-09-26	29.330	29.330	17.610	29.330	28.733	576

← NewerPage 13 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.