Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	29.330	29.330	17.890	29.330	28.733	1,575
2023-06-29	29.330	29.330	18.000	29.330	28.733	829
2023-06-28	29.330	29.330	17.580	29.330	28.733	1,063
2023-06-27	29.330	29.330	17.450	29.330	28.733	3,918
2023-06-26	29.330	29.330	17.795	29.330	28.733	612
2023-06-23	29.330	29.330	29.330	29.330	28.733	0
2023-06-22	29.330	29.330	17.810	29.330	28.733	60
2023-06-21	29.330	29.330	18.070	29.330	28.733	436
2023-06-20	29.330	29.330	18.360	29.330	28.733	1,998
2023-06-19	29.330	29.330	18.510	29.330	28.733	359
2023-06-16	29.330	29.330	18.889	29.330	28.733	98
2023-06-15	29.330	29.330	18.700	29.330	28.733	52
2023-06-14	29.330	29.330	19.060	29.330	28.733	3,489
2023-06-13	29.330	29.330	19.650	29.330	28.733	1,041
2023-06-12	29.330	29.330	19.670	29.330	28.733	144
2023-06-09	29.330	29.330	19.100	29.330	28.733	3,188
2023-06-08	29.330	29.330	18.980	29.330	28.733	1,673
2023-06-07	29.330	29.330	19.010	29.330	28.733	1,449
2023-06-06	29.330	29.330	18.960	29.330	28.733	513
2023-06-05	29.330	29.330	19.020	29.330	28.733	310
2023-06-02	29.330	29.330	19.050	29.330	28.733	1,567
2023-06-01	29.330	29.330	18.890	29.330	28.733	1,624
2023-05-31	29.330	29.330	18.610	29.330	28.733	1,881
2023-05-30	29.330	29.330	18.780	29.330	28.733	4,015
2023-05-26	29.330	29.330	19.150	29.330	28.733	708
2023-05-25	29.330	29.330	19.130	29.330	28.733	1,889
2023-05-24	29.330	29.330	19.130	29.330	28.733	2,423
2023-05-23	29.330	29.330	19.510	29.330	28.733	285
2023-05-22	29.330	29.330	19.901	29.330	28.733	560
2023-05-19	29.330	29.330	19.910	29.330	28.733	1,976
2023-05-18	29.330	29.330	29.330	29.330	28.733	0
2023-05-17	29.330	29.330	19.760	29.330	28.733	304
2023-05-16	29.330	29.330	19.750	29.330	28.733	263
2023-05-15	29.330	29.330	19.340	29.330	28.733	518
2023-05-12	29.330	29.330	19.190	29.330	28.733	1,636
2023-05-11	29.330	29.330	19.280	29.330	28.733	633
2023-05-10	29.330	29.330	19.150	29.330	28.733	1,555
2023-05-09	29.330	29.330	19.070	29.330	28.733	4,550
2023-05-05	29.330	29.330	18.640	29.330	28.733	5,106
2023-05-04	29.330	29.330	18.920	29.330	28.733	13,724
2023-05-03	29.330	29.330	18.170	29.330	28.733	1,104
2023-05-02	29.330	29.330	18.550	29.330	28.733	677
2023-04-28	29.330	29.330	18.050	29.330	28.733	660
2023-04-27	29.330	29.330	17.680	29.330	28.733	163
2023-04-26	29.330	29.330	18.010	29.330	28.733	4,226
2023-04-25	29.330	29.330	17.630	29.330	28.733	6,985
2023-04-24	29.330	29.330	17.620	29.330	28.733	715
2023-04-21	29.330	29.330	17.410	29.330	28.733	559
2023-04-20	29.330	29.330	17.780	29.330	28.733	1,869
2023-04-19	29.330	29.330	17.710	29.330	28.733	595
2023-04-18	29.330	29.330	17.640	29.330	28.733	4,381
2023-04-17	29.330	29.330	17.030	29.330	28.733	14,538
2023-04-14	29.330	29.330	16.620	29.330	28.733	3,209
2023-04-13	29.330	29.330	16.350	29.330	28.733	885
2023-04-12	29.330	29.330	16.250	29.330	28.733	2,263
2023-04-11	29.330	29.330	16.240	29.330	28.733	1,906
2023-04-06	29.330	29.330	15.760	29.330	28.733	1,580
2023-04-05	29.330	29.330	15.820	29.330	28.733	703
2023-04-04	29.330	29.330	16.100	29.330	28.733	1,653
2023-04-03	29.330	29.330	15.950	29.330	28.733	2,942

← NewerPage 15 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.