Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	29.330	29.330	18.710	29.330	29.330	18
2025-11-10	29.330	29.330	18.380	29.330	29.330	100
2025-11-07	29.330	29.330	29.330	29.330	29.330	0
2025-11-06	29.330	29.330	18.080	29.330	29.330	11
2025-11-05	29.330	29.330	18.200	29.330	29.330	300
2025-11-04	29.330	29.330	18.280	29.330	29.330	2
2025-11-03	29.330	29.330	29.330	29.330	29.330	0
2025-10-31	29.330	29.330	29.330	29.330	29.330	0
2025-10-30	29.330	29.330	18.000	29.330	29.330	175
2025-10-29	29.330	29.330	29.330	29.330	29.330	0
2025-10-28	29.330	29.330	18.220	29.330	29.330	33
2025-10-27	29.330	29.330	29.330	29.330	29.330	0
2025-10-24	29.330	29.330	18.140	29.330	29.330	150
2025-10-23	29.330	29.330	18.400	29.330	29.330	2
2025-10-22	29.330	29.330	18.500	29.330	29.330	20
2025-10-21	29.330	29.330	18.420	29.330	29.330	1
2025-10-20	29.330	29.330	29.330	29.330	29.330	0
2025-10-17	29.330	29.330	18.200	29.330	29.330	1
2025-10-16	29.330	29.330	29.330	29.330	29.330	0
2025-10-15	29.330	29.330	18.420	29.330	29.330	32
2025-10-14	29.330	29.330	29.330	29.330	29.330	0
2025-10-13	29.330	29.330	18.300	29.330	29.330	278
2025-10-10	29.330	29.330	19.100	29.330	29.330	300
2025-10-09	29.330	29.330	19.280	29.330	29.330	500
2025-10-08	29.330	29.330	19.370	29.330	29.330	1,291
2025-10-07	29.330	29.330	29.330	29.330	29.330	0
2025-10-06	29.330	29.330	29.330	29.330	29.330	0
2025-10-03	29.330	29.330	19.940	29.330	29.330	150
2025-10-02	29.330	29.330	20.250	29.330	29.330	103
2025-10-01	29.330	29.330	29.330	29.330	29.330	0
2025-09-30	29.330	29.330	29.330	29.330	29.330	0
2025-09-29	29.330	29.330	29.330	29.330	29.330	0
2025-09-26	29.330	29.330	19.600	29.330	29.330	6
2025-09-25	29.330	29.330	29.330	29.330	29.330	0
2025-09-24	29.330	29.330	29.330	29.330	29.330	0
2025-09-23	29.330	29.330	19.730	29.330	29.330	20
2025-09-22	29.330	29.330	29.330	29.330	29.330	0
2025-09-19	29.330	29.330	29.330	29.330	29.330	0
2025-09-18	29.330	29.330	29.330	29.330	29.330	0
2025-09-17	29.330	29.330	20.005	29.330	29.330	100
2025-09-16	29.330	29.330	20.150	29.330	29.330	1
2025-09-15	29.330	29.330	20.200	29.330	29.330	50
2025-09-12	29.330	29.330	20.350	29.330	29.330	20
2025-09-11	29.330	29.330	29.330	29.330	29.330	0
2025-09-10	29.330	29.330	20.300	29.330	29.330	3
2025-09-09	29.330	29.330	29.330	29.330	29.330	0
2025-09-08	29.330	29.330	29.330	29.330	29.330	0
2025-09-05	29.330	29.330	29.330	29.330	29.330	0
2025-09-04	29.330	29.330	20.090	29.330	29.330	1
2025-09-03	29.330	29.330	29.330	29.330	29.330	0
2025-09-02	29.330	29.330	19.985	29.330	29.330	16
2025-09-01	29.330	29.330	29.330	29.330	29.330	0
2025-08-29	29.330	29.330	29.330	29.330	29.330	0
2025-08-28	29.330	29.330	19.920	29.330	29.330	2
2025-08-27	29.330	29.330	29.330	29.330	29.330	0
2025-08-26	29.330	29.330	20.150	29.330	29.330	34
2025-08-22	29.330	29.330	29.330	29.330	29.330	0
2025-08-21	29.330	29.330	29.330	29.330	29.330	0
2025-08-20	29.330	29.330	29.330	29.330	29.330	0
2025-08-19	29.330	29.330	20.050	29.330	29.330	2

← NewerPage 5 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.