Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	29.330	29.330	18.580	29.330	29.330	1
2026-02-05	29.330	29.330	29.330	29.330	29.330	0
2026-02-04	29.330	29.330	29.330	29.330	29.330	0
2026-02-03	29.330	29.330	29.330	29.330	29.330	0
2026-02-02	29.330	29.330	29.330	29.330	29.330	0
2026-01-30	29.330	29.330	29.330	29.330	29.330	0
2026-01-29	29.330	29.330	29.330	29.330	29.330	0
2026-01-28	29.330	29.330	18.880	29.330	29.330	18
2026-01-27	29.330	29.330	18.700	29.330	29.330	6
2026-01-26	29.330	29.330	18.680	29.330	29.330	201
2026-01-23	29.330	29.330	29.330	29.330	29.330	0
2026-01-22	29.330	29.330	18.500	29.330	29.330	178
2026-01-21	29.330	29.330	18.340	29.330	29.330	210
2026-01-20	29.330	29.330	29.330	29.330	29.330	0
2026-01-19	29.330	29.330	29.330	29.330	29.330	0
2026-01-16	29.330	29.330	18.840	29.330	29.330	1
2026-01-15	29.330	29.330	29.330	29.330	29.330	0
2026-01-14	29.330	29.330	18.620	29.330	29.330	100
2026-01-13	29.330	29.330	18.400	29.330	29.330	224
2026-01-12	29.330	29.330	18.360	29.330	29.330	1
2026-01-09	29.330	29.330	18.240	29.330	29.330	54
2026-01-08	29.330	29.330	29.330	29.330	29.330	0
2026-01-07	29.330	29.330	29.330	29.330	29.330	0
2026-01-06	29.330	29.330	29.330	29.330	29.330	0
2026-01-05	29.330	29.330	29.330	29.330	29.330	0
2026-01-02	29.330	29.330	17.800	29.330	29.330	508
2025-12-31	29.330	29.330	29.330	29.330	29.330	0
2025-12-30	29.330	29.330	17.480	29.330	29.330	14
2025-12-29	29.330	29.330	17.520	29.330	29.330	311
2025-12-24	29.330	29.330	29.330	29.330	29.330	0
2025-12-23	29.330	29.330	17.620	29.330	29.330	200
2025-12-22	29.330	29.330	17.900	29.330	29.330	45
2025-12-19	29.330	29.330	17.820	29.330	29.330	151
2025-12-18	29.330	29.330	17.940	29.330	29.330	24
2025-12-17	29.330	29.330	18.050	29.330	29.330	6
2025-12-16	29.330	29.330	18.010	29.330	29.330	3
2025-12-15	29.330	29.330	18.020	29.330	29.330	87
2025-12-12	29.330	29.330	17.940	29.330	29.330	4
2025-12-11	29.330	29.330	18.220	29.330	29.330	112
2025-12-10	29.330	29.330	18.060	29.330	29.330	4
2025-12-09	29.330	29.330	18.220	29.330	29.330	90
2025-12-08	29.330	29.330	18.020	29.330	29.330	64
2025-12-05	29.330	29.330	29.330	29.330	29.330	0
2025-12-04	29.330	29.330	18.120	29.330	29.330	4
2025-12-03	29.330	29.330	29.330	29.330	29.330	0
2025-12-02	29.330	29.330	29.330	29.330	29.330	0
2025-12-01	29.330	29.330	18.040	29.330	29.330	18
2025-11-28	29.330	29.330	18.340	29.330	29.330	20
2025-11-27	29.330	29.330	29.330	29.330	29.330	0
2025-11-26	29.330	29.330	18.120	29.330	29.330	25
2025-11-25	29.330	29.330	18.120	29.330	29.330	4
2025-11-24	29.330	29.330	18.340	29.330	29.330	1
2025-11-21	29.330	29.330	29.330	29.330	29.330	0
2025-11-20	29.330	29.330	18.140	29.330	29.330	90
2025-11-19	29.330	29.330	18.140	29.330	29.330	400
2025-11-18	29.330	29.330	29.330	29.330	29.330	0
2025-11-17	29.330	29.330	18.970	29.330	29.330	6
2025-11-14	29.330	29.330	19.030	29.330	29.330	2
2025-11-13	29.330	29.330	29.330	29.330	29.330	0
2025-11-12	29.330	29.330	19.040	29.330	29.330	72

← NewerPage 4 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.