Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	29.330	29.330	25.640	29.330	28.733	5,143
2022-01-20	29.330	29.330	26.360	29.330	28.733	3,552
2022-01-19	29.330	29.330	26.380	29.330	28.733	5,934
2022-01-18	29.330	29.330	27.180	29.330	28.733	4,787
2022-01-17	29.330	29.330	27.260	29.330	28.733	30,905
2022-01-14	29.330	29.330	27.234	29.330	28.733	4,871
2022-01-13	29.330	29.330	27.880	29.330	28.733	1,666
2022-01-12	29.330	29.330	28.460	29.330	28.733	3,491
2022-01-11	29.330	29.330	28.363	29.330	28.733	4,905
2022-01-10	29.330	29.330	28.220	29.330	28.733	5,083
2022-01-07	29.330	30.780	29.330	29.330	28.733	10,163
2022-01-06	29.330	29.330	29.330	29.330	28.733	0
2022-01-05	29.330	31.400	29.330	29.330	28.733	9,319
2022-01-04	29.330	31.500	29.330	29.330	28.733	4,645
2021-12-31	29.330	29.330	29.330	29.330	28.733	0
2021-12-30	29.330	31.060	29.330	29.330	28.733	3,468
2021-12-29	29.330	30.880	29.330	29.330	28.733	4,121
2021-12-24	29.330	29.330	29.330	29.330	28.733	0
2021-12-23	29.330	31.031	29.330	29.330	28.733	1,654
2021-12-22	29.330	31.000	29.330	29.330	28.733	3,870
2021-12-21	29.330	30.980	29.330	29.330	28.733	1,497
2021-12-20	29.330	31.040	29.330	29.330	28.733	12,260
2021-12-17	29.330	30.880	29.330	29.330	28.733	4,572
2021-12-16	29.330	30.760	29.330	29.330	28.733	5,108
2021-12-15	29.330	30.160	29.330	29.330	28.733	5,068
2021-12-14	29.330	29.720	29.200	29.330	28.733	21,111
2021-12-13	29.330	29.900	29.300	29.330	28.733	7,156
2021-12-10	29.330	29.700	29.330	29.330	28.733	7,067
2021-12-09	29.330	30.200	29.330	29.330	28.733	18,490
2021-12-08	29.330	31.400	29.330	29.330	28.733	14,620
2021-12-07	29.330	30.060	28.820	29.330	28.733	4,839
2021-12-06	29.330	29.330	29.330	29.330	28.733	0
2021-12-03	29.330	29.330	29.330	29.330	28.733	7,431
2021-12-02	29.330	29.330	28.720	29.330	28.733	7,370
2021-12-01	29.330	29.900	29.330	29.330	28.733	11,522
2021-11-30	29.330	30.180	29.330	29.330	28.733	27,486
2021-11-29	29.330	30.540	29.330	29.330	28.733	10,729
2021-11-26	29.330	30.080	28.980	29.330	28.733	26,929
2021-11-25	29.330	31.420	29.330	29.330	28.733	2,098
2021-11-24	29.330	31.200	29.330	29.330	28.733	10,149
2021-11-23	29.330	32.420	29.330	29.330	28.733	3,573
2021-11-22	29.330	33.120	29.330	29.330	28.733	4,674
2021-11-19	29.330	32.820	29.330	29.330	28.733	3,082
2021-11-18	29.330	32.783	29.330	29.330	28.733	4,964
2021-11-17	29.330	33.340	29.330	29.330	28.733	17,528
2021-11-16	29.330	33.900	29.330	29.330	28.733	6,229
2021-11-15	29.330	33.240	29.330	29.330	28.733	8,982
2021-11-12	29.330	33.580	29.330	29.330	28.733	7,593
2021-11-11	29.330	33.791	29.330	29.330	28.733	6,155
2021-11-10	29.330	35.300	29.330	29.330	28.733	3,692
2021-11-09	29.330	35.940	29.330	29.330	28.733	24,649
2021-11-08	29.330	36.744	29.330	29.330	28.733	6,772
2021-11-05	29.330	37.160	29.330	29.330	28.733	12,976
2021-11-04	29.330	36.540	29.330	29.330	28.733	7,425
2021-11-03	29.330	35.340	29.330	29.330	28.733	4,435
2021-11-02	29.330	35.640	29.330	29.330	28.733	5,599
2021-11-01	29.330	34.811	29.330	29.330	28.733	4,566
2021-10-29	29.330	34.580	29.330	29.330	28.733	3,739
2021-10-28	29.330	34.680	29.330	29.330	28.733	4,609
2021-10-27	29.330	35.200	29.330	29.330	28.733	9,907

← NewerPage 21 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.