Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	29.330	29.330	29.330	29.330	29.330	0
2025-05-22	29.330	29.330	29.330	29.330	29.330	0
2025-05-21	29.330	29.330	29.330	29.330	29.330	0
2025-05-20	29.330	29.330	29.330	29.330	29.330	0
2025-05-19	29.330	29.330	21.975	29.330	29.330	18
2025-05-16	29.330	29.330	29.330	29.330	29.330	0
2025-05-15	29.330	29.330	21.650	29.330	29.330	21
2025-05-14	29.330	29.330	20.350	29.330	29.330	5
2025-05-13	29.330	29.330	20.475	29.330	29.330	52
2025-05-12	29.330	29.330	20.550	29.330	29.330	31
2025-05-09	29.330	29.330	20.400	29.330	29.330	5
2025-05-08	29.330	29.330	20.450	29.330	29.330	16
2025-05-07	29.330	29.330	29.330	29.330	29.330	0
2025-05-06	29.330	29.330	29.330	29.330	29.330	0
2025-05-02	29.330	29.330	29.330	29.330	29.330	0
2025-05-01	29.330	29.330	29.330	29.330	29.330	0
2025-04-30	29.330	29.330	29.330	29.330	29.330	0
2025-04-29	29.330	29.330	29.330	29.330	29.330	0
2025-04-28	29.330	29.330	29.330	29.330	29.330	0
2025-04-25	29.330	29.330	20.300	29.330	29.330	5
2025-04-24	29.330	29.330	29.330	29.330	29.330	0
2025-04-23	29.330	29.330	29.330	29.330	29.330	0
2025-04-22	29.330	29.330	29.330	29.330	29.330	0
2025-04-17	29.330	29.330	29.330	29.330	29.330	0
2025-04-16	29.330	29.330	29.330	29.330	29.330	0
2025-04-15	29.330	29.330	29.330	29.330	29.330	0
2025-04-14	29.330	29.330	29.330	29.330	29.330	0
2025-04-11	29.330	29.330	29.330	29.330	29.330	0
2025-04-10	29.330	29.330	29.330	29.330	29.330	0
2025-04-09	29.330	29.330	29.330	29.330	29.330	0
2025-04-08	29.330	29.330	19.920	29.330	29.330	8
2025-04-07	29.330	29.330	20.000	29.330	29.330	35
2025-04-04	29.330	29.330	29.330	29.330	29.330	0
2025-04-03	29.330	29.330	20.350	29.330	29.330	1
2025-04-02	29.330	29.330	29.330	29.330	29.330	0
2025-04-01	29.330	29.330	29.330	29.330	29.330	0
2025-03-31	29.330	29.330	29.330	29.330	29.330	0
2025-03-28	29.330	29.330	29.330	29.330	29.330	0
2025-03-27	29.330	29.330	29.330	29.330	29.330	0
2025-03-26	29.330	29.330	20.250	29.330	29.330	16
2025-03-25	29.330	29.330	29.330	29.330	29.330	0
2025-03-24	29.330	29.330	29.330	29.330	29.330	0
2025-03-21	29.330	29.330	29.330	29.330	29.330	0
2025-03-20	29.330	29.330	20.550	29.330	29.330	9
2025-03-19	29.330	29.330	20.600	29.330	29.330	6
2025-03-18	29.330	29.330	20.400	29.330	29.330	50
2025-03-17	29.330	29.330	20.500	29.330	29.330	162
2025-03-14	29.330	29.330	29.330	29.330	29.330	0
2025-03-13	29.330	29.330	20.300	29.330	29.330	511
2025-03-12	29.330	29.330	20.150	29.330	29.330	70
2025-03-11	29.330	29.330	20.300	29.330	29.330	7
2025-03-10	29.330	29.330	20.350	29.330	29.330	54
2025-03-07	29.330	29.330	20.600	29.330	29.330	34
2025-03-06	29.330	29.330	20.450	29.330	29.330	40
2025-03-05	29.330	29.330	20.650	29.330	29.330	41
2025-03-04	29.330	29.330	20.500	29.330	29.330	60
2025-03-03	29.330	29.330	20.500	29.330	29.330	900
2025-02-28	29.330	29.330	19.980	29.330	29.330	27,248
2025-02-27	29.330	29.330	20.450	29.330	29.330	268
2025-02-26	29.330	29.330	20.300	29.330	29.330	142

← NewerPage 7 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.