Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	29.330	29.330	29.330	29.330	28.733	0
2023-01-05	29.330	29.330	15.750	29.330	28.733	3,699
2023-01-04	29.330	29.330	15.310	29.330	28.733	2,148
2023-01-03	29.330	29.330	15.810	29.330	28.733	4,076
2022-12-30	29.330	29.330	15.590	29.330	28.733	918
2022-12-29	29.330	29.330	15.320	29.330	28.733	1,384
2022-12-28	29.330	29.330	15.280	29.330	28.733	2,058
2022-12-23	29.330	29.330	15.110	29.330	28.733	3,317
2022-12-22	29.330	29.330	14.960	29.330	28.733	801
2022-12-21	29.330	29.330	14.920	29.330	28.733	10,848
2022-12-20	29.330	29.330	14.680	29.330	28.733	6,389
2022-12-19	29.330	29.330	14.990	29.330	28.733	2,530
2022-12-16	29.330	29.330	15.130	29.330	28.733	1,948
2022-12-15	29.330	29.330	15.580	29.330	28.733	898
2022-12-14	29.330	29.330	15.540	29.330	28.733	2,458
2022-12-13	29.330	29.330	15.360	29.330	28.733	6,246
2022-12-12	29.330	29.330	15.170	29.330	28.733	3,854
2022-12-09	29.330	29.330	14.800	29.330	28.733	2,682
2022-12-08	29.330	29.330	14.410	29.330	28.733	3,047
2022-12-07	29.330	29.330	14.600	29.330	28.733	1,828
2022-12-06	29.330	29.330	29.330	29.330	28.733	0
2022-12-05	29.330	29.330	15.080	29.330	28.733	4,285
2022-12-02	29.330	29.330	15.380	29.330	28.733	1,066
2022-12-01	29.330	29.330	15.281	29.330	28.733	1,398
2022-11-30	29.330	29.330	15.256	29.330	28.733	2,257
2022-11-29	29.330	29.330	15.360	29.330	28.733	5,797
2022-11-28	29.330	29.330	15.592	29.330	28.733	304
2022-11-25	29.330	29.330	16.010	29.330	28.733	4,082
2022-11-24	29.330	29.330	16.000	29.330	28.733	1,829
2022-11-23	29.330	29.330	15.972	29.330	28.733	3,155
2022-11-22	29.330	29.330	15.890	29.330	28.733	1,146
2022-11-21	29.330	29.330	16.044	29.330	28.733	736
2022-11-18	29.330	29.330	16.220	29.330	28.733	497
2022-11-17	29.330	29.330	16.373	29.330	28.733	718
2022-11-16	29.330	29.330	16.830	29.330	28.733	1,026
2022-11-15	29.330	29.330	16.880	29.330	28.733	1,922
2022-11-14	29.330	29.330	16.610	29.330	28.733	2,380
2022-11-11	29.330	29.330	16.353	29.330	28.733	3,365
2022-11-10	29.330	29.330	15.810	29.330	28.733	770
2022-11-09	29.330	29.330	15.560	29.330	28.733	605
2022-11-08	29.330	29.330	15.950	29.330	28.733	5,926
2022-11-07	29.330	29.330	18.200	29.330	28.733	837
2022-11-04	29.330	29.330	18.450	29.330	28.733	861
2022-11-03	29.330	29.330	18.350	29.330	28.733	1,020
2022-11-02	29.330	29.330	18.170	29.330	28.733	137
2022-11-01	29.330	29.330	18.380	29.330	28.733	2,123
2022-10-31	29.330	29.330	18.520	29.330	28.733	330
2022-10-28	29.330	29.330	18.420	29.330	28.733	326
2022-10-27	29.330	29.330	18.580	29.330	28.733	554
2022-10-26	29.330	29.330	18.470	29.330	28.733	975
2022-10-25	29.330	29.330	17.670	29.330	28.733	1,564
2022-10-24	29.330	29.330	17.220	29.330	28.733	66
2022-10-21	29.330	29.330	17.310	29.330	28.733	36
2022-10-20	29.330	29.330	17.300	29.330	28.733	480
2022-10-19	29.330	29.330	17.520	29.330	28.733	1,878
2022-10-18	29.330	29.330	17.680	29.330	28.733	685
2022-10-17	29.330	29.330	17.190	29.330	28.733	1,073
2022-10-14	29.330	29.330	16.930	29.330	28.733	967
2022-10-13	29.330	29.330	16.586	29.330	28.733	95
2022-10-12	29.330	29.330	16.400	29.330	28.733	996

← NewerPage 17 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.