Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	29.330	29.330	15.960	29.330	28.733	952
2023-03-30	29.330	29.330	15.690	29.330	28.733	3,715
2023-03-29	29.330	29.330	15.910	29.330	28.733	2,155
2023-03-28	29.330	29.330	15.710	29.330	28.733	3,805
2023-03-27	29.330	29.330	16.300	29.330	28.733	2,442
2023-03-24	29.330	29.330	16.190	29.330	28.733	303
2023-03-23	29.330	29.330	16.232	29.330	28.733	859
2023-03-22	29.330	29.330	16.140	29.330	28.733	3,362
2023-03-21	29.330	29.330	16.440	29.330	28.733	303
2023-03-20	29.330	29.330	15.860	29.330	28.733	8,573
2023-03-17	29.330	29.330	16.371	29.330	28.733	4,379
2023-03-16	29.330	29.330	16.230	29.330	28.733	184
2023-03-15	29.330	29.330	16.120	29.330	28.733	4,901
2023-03-14	29.330	29.330	16.400	29.330	28.733	291
2023-03-13	29.330	29.330	16.410	29.330	28.733	2,301
2023-03-10	29.330	29.330	16.790	29.330	28.733	1,955
2023-03-09	29.330	29.330	16.930	29.330	28.733	1,282
2023-03-08	29.330	29.330	17.160	29.330	28.733	814
2023-03-07	29.330	29.330	17.230	29.330	28.733	880
2023-03-06	29.330	29.330	17.630	29.330	28.733	4,749
2023-03-03	29.330	29.330	17.670	29.330	28.733	6,907
2023-03-02	29.330	29.330	17.328	29.330	28.733	806
2023-03-01	29.330	29.330	17.570	29.330	28.733	2,668
2023-02-28	29.330	29.330	17.510	29.330	28.733	1,949
2023-02-27	29.330	29.330	17.140	29.330	28.733	4,935
2023-02-24	29.330	29.330	17.350	29.330	28.733	1,814
2023-02-23	29.330	29.330	17.630	29.330	28.733	2,790
2023-02-22	29.330	29.330	17.430	29.330	28.733	4,619
2023-02-21	29.330	29.330	17.960	29.330	28.733	3,209
2023-02-20	29.330	29.330	18.330	29.330	28.733	568
2023-02-17	29.330	29.330	18.150	29.330	28.733	8,302
2023-02-16	29.330	29.330	18.482	29.330	28.733	2,267
2023-02-15	29.330	29.330	18.470	29.330	28.733	4,296
2023-02-14	29.330	29.330	18.280	29.330	28.733	2,636
2023-02-13	29.330	29.330	18.006	29.330	28.733	2,037
2023-02-10	29.330	29.330	17.650	29.330	28.733	6,989
2023-02-09	29.330	29.330	17.890	29.330	28.733	1,777
2023-02-08	29.330	29.330	17.930	29.330	28.733	5,718
2023-02-07	29.330	29.330	17.830	29.330	28.733	1,570
2023-02-06	29.330	29.330	17.460	29.330	28.733	7,061
2023-02-03	29.330	29.330	16.920	29.330	28.733	7,115
2023-02-02	29.330	29.330	16.510	29.330	28.733	55,975
2023-02-01	29.330	29.330	15.860	29.330	28.733	12,087
2023-01-31	29.330	29.330	14.980	29.330	28.733	21,439
2023-01-30	29.330	29.330	15.470	29.330	28.733	2,718
2023-01-27	29.330	29.330	15.920	29.330	28.733	4,210
2023-01-26	29.330	29.330	15.880	29.330	28.733	12,181
2023-01-25	29.330	29.330	15.630	29.330	28.733	25,741
2023-01-24	29.330	29.330	15.650	29.330	28.733	4,847
2023-01-23	29.330	29.330	15.610	29.330	28.733	2,734
2023-01-20	29.330	29.330	15.170	29.330	28.733	3,887
2023-01-19	29.330	29.330	15.330	29.330	28.733	4,368
2023-01-18	29.330	29.330	15.600	29.330	28.733	31,119
2023-01-17	29.330	29.330	15.460	29.330	28.733	3,578
2023-01-16	29.330	29.330	15.710	29.330	28.733	113
2023-01-13	29.330	29.330	15.560	29.330	28.733	4,642
2023-01-12	29.330	29.330	15.280	29.330	28.733	6,485
2023-01-11	29.330	29.330	15.680	29.330	28.733	1,376
2023-01-10	29.330	29.330	15.750	29.330	28.733	3,689
2023-01-09	29.330	29.330	15.950	29.330	28.733	1,568

← NewerPage 16 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.