Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	29.330	29.330	17.680	29.330	28.733	1,428
2023-09-22	29.330	29.330	18.120	29.330	28.733	600
2023-09-21	29.330	29.330	17.910	29.330	28.733	218
2023-09-20	29.330	29.330	18.050	29.330	28.733	32
2023-09-19	29.330	29.330	17.660	29.330	28.733	1,674
2023-09-18	29.330	29.330	17.950	29.330	28.733	1,867
2023-09-15	29.330	29.330	17.950	29.330	28.733	21,386
2023-09-14	29.330	29.330	17.880	29.330	28.733	12,604
2023-09-13	29.330	29.330	17.990	29.330	28.733	8,646
2023-09-12	29.330	29.330	18.189	29.330	28.733	2,328
2023-09-11	29.330	29.330	18.700	29.330	28.733	116
2023-09-08	29.330	29.330	18.750	29.330	28.733	1,499
2023-09-07	29.330	29.330	18.700	29.330	28.733	5,028
2023-09-06	29.330	29.330	19.340	29.330	28.733	1,224
2023-09-05	29.330	29.330	20.000	29.330	28.733	7,368
2023-09-04	29.330	29.330	20.220	29.330	28.733	1,580
2023-09-01	29.330	29.330	20.020	29.330	28.733	127
2023-08-31	29.330	29.330	29.330	29.330	28.733	277
2023-08-30	29.330	29.330	19.410	29.330	28.733	133
2023-08-29	29.330	29.330	19.356	29.330	28.733	3,228
2023-08-25	29.330	29.330	18.550	29.330	28.733	618
2023-08-24	29.330	29.330	18.430	29.330	28.733	2,518
2023-08-23	29.330	29.330	17.740	29.330	28.733	1,649
2023-08-22	29.330	29.330	17.566	29.330	28.733	329
2023-08-21	29.330	29.330	17.620	29.330	28.733	1,554
2023-08-18	29.330	29.330	17.860	29.330	28.733	76
2023-08-17	29.330	29.330	17.560	29.330	28.733	21,242
2023-08-16	29.330	29.330	18.050	29.330	28.733	368
2023-08-15	29.330	29.330	18.190	29.330	28.733	888
2023-08-14	29.330	29.330	18.180	29.330	28.733	2,928
2023-08-11	29.330	29.330	18.390	29.330	28.733	475
2023-08-10	29.330	29.330	29.330	29.330	28.733	268
2023-08-09	29.330	29.330	17.470	29.330	28.733	4,610
2023-08-08	29.330	29.330	17.250	29.330	28.733	62
2023-08-07	29.330	29.330	17.222	29.330	28.733	3,395
2023-08-04	29.330	29.330	16.800	29.330	28.733	1,400
2023-08-03	29.330	29.330	16.890	29.330	28.733	28
2023-08-02	29.330	29.330	16.989	29.330	28.733	1,057
2023-08-01	29.330	29.330	17.370	29.330	28.733	348
2023-07-31	29.330	29.330	17.650	29.330	28.733	693
2023-07-28	29.330	29.330	17.312	29.330	28.733	123
2023-07-27	29.330	29.330	17.660	29.330	28.733	242
2023-07-26	29.330	29.330	17.330	29.330	28.733	1,152
2023-07-25	29.330	29.330	17.310	29.330	28.733	487
2023-07-24	29.330	29.330	17.200	29.330	28.733	551
2023-07-21	29.330	29.330	17.060	29.330	28.733	2,324
2023-07-20	29.330	29.330	16.820	29.330	28.733	1,250
2023-07-19	29.330	29.330	17.830	29.330	28.733	2,452
2023-07-18	29.330	29.330	16.860	29.330	28.733	790
2023-07-17	29.330	29.330	16.750	29.330	28.733	564
2023-07-14	29.330	29.330	16.810	29.330	28.733	176
2023-07-13	29.330	29.330	17.080	29.330	28.733	3,786
2023-07-12	29.330	29.330	17.120	29.330	28.733	38
2023-07-11	29.330	29.330	16.750	29.330	28.733	1,486
2023-07-10	29.330	29.330	16.830	29.330	28.733	284
2023-07-07	29.330	29.330	16.670	29.330	28.733	548
2023-07-06	29.330	29.330	16.810	29.330	28.733	2,193
2023-07-05	29.330	29.330	17.450	29.330	28.733	61
2023-07-04	29.330	29.330	17.890	29.330	28.733	11
2023-07-03	29.330	29.330	17.600	29.330	28.733	292

← NewerPage 14 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.