Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	29.330	29.330	13.950	29.330	29.330	499
2026-07-29	13.900	29.330	13.900	29.330	29.330	5
2026-07-28	14.000	14.000	14.000	14.000	14.000	777
2026-07-27	14.300	14.300	14.300	14.300	14.300	70
2026-07-24	29.330	29.330	14.100	29.330	29.330	1
2026-07-23	29.330	29.330	14.100	29.330	29.330	95
2026-07-22	29.330	29.330	13.950	29.330	29.330	11
2026-07-21	13.900	14.150	13.900	14.025	14.025	362
2026-07-20	14.125	14.125	14.000	14.000	14.000	19
2026-07-17	29.330	29.330	29.330	29.330	29.330	0
2026-07-16	29.330	29.330	29.330	29.330	29.330	0
2026-07-15	29.330	29.330	29.330	29.330	29.330	0
2026-07-14	29.330	29.330	14.550	29.330	29.330	243
2026-07-13	29.330	29.330	29.330	29.330	29.330	0
2026-07-10	29.330	29.330	14.400	29.330	29.330	20
2026-07-09	29.330	29.330	14.350	29.330	29.330	75
2026-07-08	29.330	29.330	29.330	29.330	29.330	0
2026-07-07	29.330	29.330	29.330	29.330	29.330	0
2026-07-06	29.330	29.330	14.800	29.330	29.330	3
2026-07-03	29.330	29.330	14.750	29.330	29.330	497
2026-07-02	29.330	29.330	29.330	29.330	29.330	0
2026-07-01	29.330	29.330	14.950	29.330	29.330	131
2026-06-30	29.330	29.330	14.800	29.330	29.330	1
2026-06-29	29.330	29.330	29.330	29.330	29.330	0
2026-06-26	29.330	29.330	15.075	29.330	29.330	2
2026-06-25	29.330	29.330	15.000	29.330	29.330	140
2026-06-24	29.330	29.330	29.330	29.330	29.330	0
2026-06-23	29.330	29.330	15.050	29.330	29.330	7
2026-06-22	29.330	29.330	29.330	29.330	29.330	0
2026-06-19	29.330	29.330	29.330	29.330	29.330	0
2026-06-18	29.330	29.330	29.330	29.330	29.330	0
2026-06-17	29.330	29.330	29.330	29.330	29.330	0
2026-06-16	29.330	29.330	15.100	29.330	29.330	4
2026-06-15	29.330	29.330	29.330	29.330	29.330	0
2026-06-12	29.330	29.330	15.250	29.330	29.330	26
2026-06-11	29.330	29.330	29.330	29.330	29.330	0
2026-06-10	29.330	29.330	15.150	29.330	29.330	1
2026-06-09	15.175	15.175	15.175	15.175	15.175	20
2026-06-08	14.950	15.050	14.950	15.050	15.050	637
2026-06-05	29.330	29.330	15.200	29.330	29.330	2
2026-06-04	29.330	29.330	29.330	29.330	29.330	0
2026-06-03	29.330	29.330	15.275	29.330	29.330	1
2026-06-02	15.500	15.500	15.225	15.225	15.225	72
2026-06-01	15.500	15.500	15.350	15.450	15.450	226
2026-05-29	29.330	29.330	15.550	29.330	29.330	5
2026-05-28	29.330	29.330	15.350	29.330	29.330	520
2026-05-27	29.330	29.330	15.500	29.330	29.330	26
2026-05-26	15.700	15.700	15.700	15.700	15.700	3
2026-05-22	29.330	29.330	29.330	29.330	29.330	0
2026-05-21	29.330	29.330	16.050	29.330	29.330	1
2026-05-20	29.330	29.330	29.330	29.330	29.330	0
2026-05-19	29.330	29.330	29.330	29.330	29.330	0
2026-05-18	29.330	29.330	16.175	29.330	29.330	2
2026-05-15	29.330	29.330	16.250	29.330	29.330	138
2026-05-14	29.330	29.330	29.330	29.330	29.330	0
2026-05-13	29.330	29.330	29.330	29.330	29.330	0
2026-05-12	29.330	29.330	16.500	29.330	29.330	38
2026-05-11	29.330	29.330	16.700	29.330	29.330	1
2026-05-08	29.330	29.330	16.700	29.330	29.330	48
2026-05-07	17.100	29.330	17.100	29.330	29.330	1

← NewerPage 2 of 3 · 128 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.