Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	29.330	29.330	29.330	29.330	29.330	0
2025-08-15	29.330	29.330	29.330	29.330	29.330	0
2025-08-14	29.330	29.330	29.330	29.330	29.330	0
2025-08-13	29.330	29.330	29.330	29.330	29.330	0
2025-08-12	29.330	29.330	20.050	29.330	29.330	4
2025-08-11	29.330	29.330	20.150	29.330	29.330	4
2025-08-08	29.330	29.330	20.300	29.330	29.330	35
2025-08-07	29.330	29.330	20.200	29.330	29.330	336
2025-08-06	29.330	29.330	20.300	29.330	29.330	299
2025-08-05	29.330	29.330	20.300	29.330	29.330	40
2025-08-04	29.330	29.330	20.550	29.330	29.330	100
2025-08-01	29.330	29.330	20.500	29.330	29.330	10
2025-07-31	29.330	29.330	29.330	29.330	29.330	0
2025-07-30	29.330	29.330	29.330	29.330	29.330	0
2025-07-29	29.330	29.330	29.330	29.330	29.330	0
2025-07-28	29.330	29.330	29.330	29.330	29.330	0
2025-07-25	29.330	29.330	29.330	29.330	29.330	0
2025-07-24	29.330	29.330	29.330	29.330	29.330	0
2025-07-23	29.330	29.330	29.330	29.330	29.330	0
2025-07-22	29.330	29.330	29.330	29.330	29.330	0
2025-07-21	29.330	29.330	29.330	29.330	29.330	0
2025-07-18	29.330	29.330	20.050	29.330	29.330	8
2025-07-17	29.330	29.330	20.100	29.330	29.330	8
2025-07-16	29.330	29.330	20.050	29.330	29.330	4
2025-07-15	29.330	29.330	20.100	29.330	29.330	209
2025-07-14	29.330	29.330	19.940	29.330	29.330	8
2025-07-11	29.330	29.330	19.940	29.330	29.330	18
2025-07-10	29.330	29.330	20.050	29.330	29.330	58
2025-07-09	29.330	29.330	20.200	29.330	29.330	173
2025-07-08	29.330	29.330	29.330	29.330	29.330	0
2025-07-07	29.330	29.330	20.150	29.330	29.330	23
2025-07-04	29.330	29.330	20.100	29.330	29.330	6
2025-07-03	29.330	29.330	20.100	29.330	29.330	73
2025-07-02	29.330	29.330	20.150	29.330	29.330	150
2025-07-01	29.330	29.330	19.940	29.330	29.330	55
2025-06-30	29.330	29.330	20.100	29.330	29.330	20
2025-06-27	29.330	29.330	20.300	29.330	29.330	50
2025-06-26	29.330	29.330	19.920	29.330	29.330	6
2025-06-25	29.330	29.330	20.250	29.330	29.330	13
2025-06-24	29.330	29.330	20.150	29.330	29.330	12
2025-06-23	29.330	29.330	29.330	29.330	29.330	0
2025-06-20	29.330	29.330	29.330	29.330	29.330	0
2025-06-19	29.330	29.330	29.330	29.330	29.330	0
2025-06-18	29.330	29.330	29.330	29.330	29.330	0
2025-06-17	29.330	29.330	20.250	29.330	29.330	11
2025-06-16	29.330	29.330	29.330	29.330	29.330	0
2025-06-13	29.330	29.330	20.200	29.330	29.330	101
2025-06-12	29.330	29.330	20.000	29.330	29.330	50
2025-06-11	29.330	29.330	20.375	29.330	29.330	30
2025-06-10	29.330	29.330	20.650	29.330	29.330	100
2025-06-09	29.330	29.330	20.750	29.330	29.330	73
2025-06-06	29.330	29.330	29.330	29.330	29.330	0
2025-06-05	29.330	29.330	20.700	29.330	29.330	10
2025-06-04	29.330	29.330	20.600	29.330	29.330	26
2025-06-03	29.330	29.330	20.400	29.330	29.330	40
2025-06-02	29.330	29.330	20.400	29.330	29.330	54
2025-05-30	29.330	29.330	20.600	29.330	29.330	21
2025-05-29	29.330	29.330	29.330	29.330	29.330	0
2025-05-28	29.330	29.330	29.330	29.330	29.330	0
2025-05-27	29.330	29.330	29.330	29.330	29.330	0

← NewerPage 6 of 22 · 1,269 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.