Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	29.330	29.330	17.900	29.330	28.733	1,982
2022-07-14	29.330	29.330	17.840	29.330	28.733	7,337
2022-07-13	29.330	29.330	18.040	29.330	28.733	690
2022-07-12	29.330	29.330	17.770	29.330	28.733	1,092
2022-07-11	29.330	29.330	18.153	29.330	28.733	585
2022-07-08	29.330	29.330	18.410	29.330	28.733	3,116
2022-07-07	29.330	29.330	17.606	29.330	28.733	1,291
2022-07-06	29.330	29.330	17.570	29.330	28.733	3,192
2022-07-05	29.330	29.330	17.010	29.330	28.733	2,688
2022-07-04	29.330	29.330	16.760	29.330	28.733	2,178
2022-07-01	29.330	29.330	16.780	29.330	28.733	210
2022-06-30	29.330	29.330	16.736	29.330	28.733	6,332
2022-06-29	29.330	29.330	16.970	29.330	28.733	3,521
2022-06-28	29.330	29.330	17.142	29.330	28.733	3,766
2022-06-27	29.330	29.330	16.860	29.330	28.733	2,075
2022-06-24	29.330	29.330	29.330	29.330	28.733	0
2022-06-23	29.330	29.330	16.217	29.330	28.733	925
2022-06-22	29.330	29.330	16.100	29.330	28.733	25,788
2022-06-21	29.330	29.330	16.260	29.330	28.733	10,581
2022-06-20	29.330	29.330	15.870	29.330	28.733	6,869
2022-06-17	29.330	29.330	15.360	29.330	28.733	9,639
2022-06-16	29.330	29.330	15.170	29.330	28.733	1,790
2022-06-15	29.330	29.330	15.590	29.330	28.733	7,340
2022-06-14	29.330	29.330	15.500	29.330	28.733	5,462
2022-06-13	29.330	29.330	15.700	29.330	28.733	10,451
2022-06-10	29.330	29.330	16.060	29.330	28.733	2,933
2022-06-09	29.330	29.330	16.740	29.330	28.733	6,737
2022-06-08	29.330	29.330	17.340	29.330	28.733	1,911
2022-06-07	29.330	29.330	17.790	29.330	28.733	2,572
2022-06-06	29.330	29.330	18.230	29.330	28.733	2,950
2022-06-01	29.330	29.330	17.690	29.330	28.733	1,578
2022-05-31	29.330	29.330	18.160	29.330	28.733	2,422
2022-05-30	29.330	29.330	18.460	29.330	28.733	1,298
2022-05-27	29.330	29.330	18.540	29.330	28.733	4,351
2022-05-26	29.330	29.330	29.330	29.330	28.733	0
2022-05-25	29.330	29.330	17.130	29.330	28.733	2,448
2022-05-24	29.330	29.330	17.390	29.330	28.733	3,298
2022-05-23	29.330	29.330	17.848	29.330	28.733	3,267
2022-05-20	29.330	29.330	17.900	29.330	28.733	5,429
2022-05-19	29.330	29.330	18.620	29.330	28.733	912
2022-05-18	29.330	29.330	19.600	29.330	28.733	862
2022-05-17	29.330	29.330	19.620	29.330	28.733	1,819
2022-05-16	29.330	29.330	19.150	29.330	28.733	7,324
2022-05-13	29.330	29.330	19.090	29.330	28.733	5,721
2022-05-12	29.330	29.330	18.511	29.330	28.733	10,372
2022-05-11	29.330	29.330	17.930	29.330	28.733	4,040
2022-05-10	29.330	29.330	17.750	29.330	28.733	10,093
2022-05-09	29.330	29.330	18.590	29.330	28.733	1,644
2022-05-06	29.330	29.330	20.060	29.330	28.733	1,785
2022-05-05	29.330	29.330	20.520	29.330	28.733	4,764
2022-05-04	29.330	29.330	20.900	29.330	28.733	3,405
2022-05-03	29.330	29.330	21.520	29.330	28.733	1,246
2022-04-29	29.330	29.330	22.080	29.330	28.733	3,341
2022-04-28	29.330	29.330	21.860	29.330	28.733	9,257
2022-04-27	29.330	29.330	22.400	29.330	28.733	7,755
2022-04-26	29.330	29.330	22.620	29.330	28.733	1,550
2022-04-25	29.330	29.330	22.782	29.330	28.733	1,638
2022-04-22	29.330	29.330	23.599	29.330	28.733	1,262
2022-04-21	29.330	29.330	23.440	29.330	28.733	656
2022-04-20	29.330	29.330	23.160	29.330	28.733	3,741

← NewerPage 19 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.