Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	29.330	29.330	16.390	29.330	28.733	444
2022-10-10	29.330	29.330	16.393	29.330	28.733	774
2022-10-07	29.330	29.330	17.070	29.330	28.733	318
2022-10-06	29.330	29.330	17.530	29.330	28.733	1,953
2022-10-05	29.330	29.330	17.750	29.330	28.733	306
2022-10-04	29.330	29.330	18.340	29.330	28.733	2,307
2022-10-03	29.330	29.330	17.210	29.330	28.733	224
2022-09-30	29.330	29.330	17.604	29.330	28.733	1,772
2022-09-29	29.330	29.330	17.600	29.330	28.733	625
2022-09-28	29.330	29.330	17.340	29.330	28.733	495
2022-09-27	29.330	29.330	17.460	29.330	28.733	787
2022-09-26	29.330	29.330	17.450	29.330	28.733	208
2022-09-23	29.330	29.330	16.980	29.330	28.733	613
2022-09-22	29.330	29.330	17.204	29.330	28.733	808
2022-09-21	29.330	29.330	17.230	29.330	28.733	2,008
2022-09-20	29.330	29.330	17.200	29.330	28.733	599
2022-09-16	29.330	29.330	17.970	29.330	28.733	459
2022-09-15	29.330	29.330	18.370	29.330	28.733	1,158
2022-09-14	29.330	29.330	18.370	29.330	28.733	4,469
2022-09-13	29.330	29.330	18.830	29.330	28.733	168
2022-09-12	29.330	29.330	19.490	29.330	28.733	1,158
2022-09-09	29.330	29.330	18.910	29.330	28.733	1,239
2022-09-08	29.330	29.330	18.660	29.330	28.733	549
2022-09-07	29.330	29.330	18.210	29.330	28.733	1,729
2022-09-06	29.330	29.330	18.380	29.330	28.733	1,566
2022-09-05	29.330	29.330	18.480	29.330	28.733	286
2022-09-02	29.330	29.330	18.920	29.330	28.733	4,457
2022-09-01	29.330	29.330	19.230	29.330	28.733	2,565
2022-08-31	29.330	29.330	19.560	29.330	28.733	1,683
2022-08-30	29.330	29.330	19.540	29.330	28.733	2,603
2022-08-26	29.330	29.330	19.982	29.330	28.733	2,987
2022-08-25	29.330	29.330	19.982	29.330	28.733	2,755
2022-08-24	29.330	29.330	19.720	29.330	28.733	1,014
2022-08-23	29.330	29.330	19.470	29.330	28.733	3,299
2022-08-22	29.330	29.330	20.040	29.330	28.733	3,752
2022-08-19	29.330	29.330	20.860	29.330	28.733	581
2022-08-18	29.330	29.330	21.580	29.330	28.733	635
2022-08-17	29.330	29.330	21.860	29.330	28.733	2,046
2022-08-16	29.330	29.330	21.840	29.330	28.733	971
2022-08-15	29.330	29.330	21.920	29.330	28.733	1,627
2022-08-12	29.330	29.330	22.440	29.330	28.733	3,379
2022-08-11	29.330	29.330	21.960	29.330	28.733	6,533
2022-08-10	29.330	29.330	20.240	29.330	28.733	5,212
2022-08-09	29.330	29.330	20.940	29.330	28.733	18,823
2022-08-08	29.330	29.330	19.740	29.330	28.733	375
2022-08-05	29.330	29.330	19.930	29.330	28.733	325
2022-08-04	29.330	29.330	20.025	29.330	28.733	804
2022-08-03	29.330	29.330	19.970	29.330	28.733	105
2022-08-02	29.330	29.330	19.390	29.330	28.733	3,233
2022-08-01	29.330	29.330	20.180	29.330	28.733	4,089
2022-07-29	29.330	29.330	19.800	29.330	28.733	3,783
2022-07-28	29.330	29.330	19.336	29.330	28.733	878
2022-07-27	29.330	29.330	18.790	29.330	28.733	3,075
2022-07-26	29.330	29.330	18.780	29.330	28.733	701
2022-07-25	29.330	29.330	18.580	29.330	28.733	1,815
2022-07-22	29.330	29.330	18.520	29.330	28.733	1,659
2022-07-21	29.330	29.330	18.560	29.330	28.733	3,641
2022-07-20	29.330	29.330	18.110	29.330	28.733	2,176
2022-07-19	29.330	29.330	17.720	29.330	28.733	2,135
2022-07-18	29.330	29.330	17.920	29.330	28.733	123

← NewerPage 18 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.