Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	29.330	29.330	29.330	29.330	29.330	0
2026-05-05	17.150	17.150	17.150	17.150	17.150	21
2026-05-01	29.330	29.330	29.330	29.330	29.330	0
2026-04-30	29.330	29.330	17.000	29.330	29.330	119
2026-04-29	29.330	29.330	17.350	29.330	29.330	2
2026-04-28	29.330	29.330	29.330	29.330	29.330	0
2026-04-27	29.330	29.330	29.330	29.330	29.330	0
2026-04-24	29.330	29.330	29.330	29.330	29.330	0
2026-04-23	29.330	29.330	17.300	29.330	29.330	100
2026-04-22	29.330	29.330	17.700	29.330	29.330	1
2026-04-21	17.450	17.450	17.450	17.450	17.450	66
2026-04-20	17.750	17.750	17.750	17.750	17.750	70
2026-04-17	29.330	29.330	29.330	29.330	29.330	0
2026-04-16	29.330	29.330	17.500	29.330	29.330	16
2026-04-15	29.330	29.330	17.850	29.330	29.330	2
2026-04-14	29.330	29.330	17.550	29.330	29.330	60
2026-04-13	29.330	29.330	29.330	29.330	29.330	0
2026-04-10	29.330	29.330	29.330	29.330	29.330	0
2026-04-09	29.330	29.330	17.400	29.330	29.330	80
2026-04-08	29.330	29.330	17.850	29.330	29.330	40
2026-04-07	29.330	29.330	29.330	29.330	29.330	0
2026-04-02	29.330	29.330	17.480	29.330	29.330	110
2026-04-01	29.330	29.330	29.330	29.330	29.330	0
2026-03-31	29.330	29.330	29.330	29.330	29.330	0
2026-03-30	29.330	29.330	29.330	29.330	29.330	0
2026-03-27	29.330	29.330	29.330	29.330	29.330	0
2026-03-26	29.330	29.330	17.360	29.330	29.330	149
2026-03-25	29.330	29.330	29.330	29.330	29.330	0
2026-03-24	29.330	29.330	29.330	29.330	29.330	0
2026-03-23	29.330	29.330	16.700	29.330	29.330	61
2026-03-20	29.330	29.330	17.900	29.330	29.330	17
2026-03-19	29.330	29.330	29.330	29.330	29.330	0
2026-03-18	29.330	29.330	29.330	29.330	29.330	0
2026-03-17	29.330	29.330	29.330	29.330	29.330	0
2026-03-16	29.330	29.330	17.600	29.330	29.330	10
2026-03-13	29.330	29.330	29.330	29.330	29.330	0
2026-03-12	29.330	29.330	29.330	29.330	29.330	0
2026-03-11	29.330	29.330	29.330	29.330	29.330	0
2026-03-10	29.330	29.330	29.330	29.330	29.330	0
2026-03-09	29.330	29.330	29.330	29.330	29.330	0
2026-03-06	29.330	29.330	17.640	29.330	29.330	16
2026-03-05	29.330	29.330	18.000	29.330	29.330	31
2026-03-04	29.330	29.330	18.380	29.330	29.330	1
2026-03-03	29.330	29.330	29.330	29.330	29.330	0
2026-03-02	29.330	29.330	17.660	29.330	29.330	10
2026-02-27	29.330	29.330	29.330	29.330	29.330	0
2026-02-26	29.330	29.330	18.060	29.330	29.330	21
2026-02-25	29.330	29.330	18.120	29.330	29.330	143
2026-02-24	29.330	29.330	29.330	29.330	29.330	0
2026-02-23	29.330	29.330	29.330	29.330	29.330	0
2026-02-20	29.330	29.330	18.180	29.330	29.330	13
2026-02-19	29.330	29.330	29.330	29.330	29.330	0
2026-02-18	29.330	29.330	29.330	29.330	29.330	0
2026-02-17	29.330	29.330	18.300	29.330	29.330	50
2026-02-16	29.330	29.330	18.120	29.330	29.330	24
2026-02-13	29.330	29.330	18.400	29.330	29.330	30
2026-02-12	29.330	29.330	29.330	29.330	29.330	0
2026-02-11	29.330	29.330	29.330	29.330	29.330	0
2026-02-10	29.330	29.330	29.330	29.330	29.330	0
2026-02-09	29.330	29.330	29.330	29.330	29.330	0

← NewerPage 3 of 5 · 253 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.