Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	29.330	29.330	22.800	29.330	28.733	2,054
2022-04-14	29.330	29.330	22.740	29.330	28.733	5,219
2022-04-13	29.330	29.330	22.100	29.330	28.733	811
2022-04-12	29.330	29.330	22.340	29.330	28.733	14,584
2022-04-11	29.330	29.330	21.980	29.330	28.733	8,326
2022-04-08	29.330	29.330	22.420	29.330	28.733	906
2022-04-07	29.330	29.330	22.660	29.330	28.733	7,460
2022-04-06	29.330	29.330	22.620	29.330	28.733	2,009
2022-04-05	29.330	29.330	23.440	29.330	28.733	994
2022-04-04	29.330	29.330	23.800	29.330	28.733	1,691
2022-04-01	29.330	29.330	23.900	29.330	28.733	727
2022-03-31	29.330	29.330	24.140	29.330	28.733	1,957
2022-03-30	29.330	29.330	24.740	29.330	28.733	1,451
2022-03-29	29.330	29.330	24.701	29.330	28.733	1,486
2022-03-28	29.330	29.330	24.324	29.330	28.733	3,949
2022-03-25	29.330	29.330	24.280	29.330	28.733	1,186
2022-03-24	29.330	29.330	24.500	29.330	28.733	3,910
2022-03-23	29.330	29.330	24.900	29.330	28.733	3,990
2022-03-22	29.330	29.330	24.960	29.330	28.733	1,533
2022-03-21	29.330	29.330	24.560	29.330	28.733	12,065
2022-03-18	29.330	29.330	24.763	29.330	28.733	7,987
2022-03-17	29.330	29.330	24.160	29.330	28.733	1,898
2022-03-16	29.330	29.330	23.760	29.330	28.733	14,271
2022-03-15	29.330	29.330	22.720	29.330	28.733	6,999
2022-03-14	29.330	29.330	22.460	29.330	28.733	6,063
2022-03-11	29.330	29.330	21.980	29.330	28.733	8,220
2022-03-10	29.330	29.330	21.600	29.330	28.733	5,424
2022-03-09	29.330	29.330	20.600	29.330	28.733	5,902
2022-03-08	29.330	29.330	20.240	29.330	28.733	9,737
2022-03-07	29.330	29.330	19.330	29.330	28.733	10,828
2022-03-04	29.330	29.330	20.680	29.330	28.733	9,317
2022-03-03	29.330	29.330	21.500	29.330	28.733	7,601
2022-03-02	29.330	29.330	21.080	29.330	28.733	9,773
2022-03-01	29.330	29.330	21.800	29.330	28.733	19,087
2022-02-28	29.330	29.330	22.600	29.330	28.733	1,072
2022-02-25	29.330	29.330	22.420	29.330	28.733	8,453
2022-02-24	29.330	29.330	21.260	29.330	28.733	6,552
2022-02-23	29.330	29.330	22.820	29.330	28.733	11,791
2022-02-22	29.330	29.330	22.440	29.330	28.733	19,449
2022-02-21	29.330	29.330	22.800	29.330	28.733	6,598
2022-02-18	29.330	29.330	23.180	29.330	28.733	20,112
2022-02-17	29.330	29.330	25.460	29.330	28.733	2,699
2022-02-16	29.330	29.330	26.160	29.330	28.733	3,107
2022-02-15	29.330	29.330	26.080	29.330	28.733	15,447
2022-02-14	29.330	29.330	25.560	29.330	28.733	23,755
2022-02-11	29.330	29.330	25.980	29.330	28.733	17,329
2022-02-10	29.330	29.330	26.320	29.330	28.733	27,051
2022-02-09	29.330	29.330	26.380	29.330	28.733	8,242
2022-02-08	29.330	29.330	26.100	29.330	28.733	25,036
2022-02-07	29.330	29.330	25.120	29.330	28.733	5,629
2022-02-04	29.330	29.330	25.200	29.330	28.733	21,825
2022-02-03	29.330	29.330	25.840	29.330	28.733	5,107
2022-02-02	29.330	29.330	26.699	29.330	28.733	2,149
2022-02-01	29.330	29.330	26.568	29.330	28.733	13,092
2022-01-31	29.330	29.330	26.180	29.330	28.733	2,951
2022-01-28	29.330	29.330	25.700	29.330	28.733	6,619
2022-01-27	29.330	29.330	25.980	29.330	28.733	12,286
2022-01-26	29.330	29.330	25.499	29.330	28.733	7,504
2022-01-25	29.330	29.330	24.800	29.330	28.733	13,417
2022-01-24	29.330	29.330	24.080	29.330	28.733	6,222

← NewerPage 20 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.