Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	29.330	29.330	20.300	29.330	29.330	136
2025-02-24	29.330	29.330	20.500	29.330	29.330	78
2025-02-21	29.330	29.330	20.400	29.330	29.330	546
2025-02-20	29.330	29.330	20.400	29.330	29.330	70
2025-02-19	29.330	29.330	20.350	29.330	29.330	1
2025-02-18	29.330	29.330	29.330	29.330	29.330	0
2025-02-17	29.330	29.330	20.300	29.330	29.330	69
2025-02-14	29.330	29.330	29.330	29.330	29.330	0
2025-02-13	29.330	29.330	20.500	29.330	29.330	25
2025-02-12	29.330	29.330	29.330	29.330	29.330	0
2025-02-11	29.330	29.330	20.100	29.330	29.330	20
2025-02-10	29.330	29.330	29.330	29.330	29.330	0
2025-02-07	29.330	29.330	29.330	29.330	29.330	0
2025-02-06	29.330	29.330	20.450	29.330	29.330	2
2025-02-05	29.330	29.330	29.330	29.330	29.330	0
2025-02-04	29.330	29.330	29.330	29.330	29.330	0
2025-02-03	29.330	29.330	20.500	29.330	29.330	48
2025-01-31	29.330	29.330	29.330	29.330	29.330	0
2025-01-30	29.330	29.330	29.330	29.330	29.330	0
2025-01-29	29.330	29.330	29.330	29.330	29.330	0
2025-01-28	29.330	29.330	29.330	29.330	29.330	0
2025-01-27	29.330	29.330	20.000	29.330	29.330	32
2025-01-24	29.330	29.330	20.600	29.330	29.330	54
2025-01-23	29.330	29.330	29.330	29.330	29.330	0
2025-01-22	29.330	29.330	20.450	29.330	29.330	7
2025-01-21	29.330	29.330	20.000	29.330	29.330	9
2025-01-20	29.330	29.330	19.880	29.330	29.330	74
2025-01-17	29.330	29.330	20.050	29.330	29.330	55
2025-01-16	29.330	29.330	20.050	29.330	29.330	26
2025-01-15	29.330	29.330	20.100	29.330	29.330	89
2025-01-14	29.330	29.330	19.520	29.330	29.330	333
2025-01-13	29.330	29.330	29.330	29.330	29.330	0
2025-01-10	29.330	29.330	19.740	29.330	29.330	64
2025-01-09	29.330	29.330	19.820	29.330	29.330	6
2025-01-08	29.330	29.330	20.000	29.330	29.330	116
2025-01-07	29.330	29.330	19.920	29.330	29.330	185
2025-01-06	29.330	29.330	29.330	29.330	29.330	0
2025-01-03	29.330	29.330	20.250	29.330	29.330	2
2025-01-02	29.330	29.330	20.000	29.330	29.330	79
2024-12-31	29.330	29.330	29.330	29.330	29.330	0
2024-12-30	29.330	29.330	20.000	29.330	29.330	94
2024-12-27	29.330	29.330	20.000	29.330	29.330	68
2024-12-24	29.330	29.330	29.330	29.330	29.330	0
2024-12-23	29.330	29.330	20.000	29.330	29.330	74
2024-12-20	29.330	29.330	20.000	29.330	29.330	305
2024-12-19	29.330	29.330	20.000	29.330	29.330	30
2024-12-18	29.330	29.330	20.300	29.330	29.330	7
2024-12-17	29.330	29.330	19.940	29.330	29.330	8
2024-12-16	29.330	29.330	29.330	29.330	29.330	0
2024-12-13	29.330	29.330	20.500	29.330	29.330	10
2024-12-12	29.330	29.330	29.330	29.330	29.330	0
2024-12-11	29.330	29.330	20.050	29.330	29.330	58
2024-12-10	29.330	29.330	19.800	29.330	29.330	216
2024-12-09	29.330	29.330	20.300	29.330	29.330	136
2024-12-06	29.330	29.330	29.330	29.330	29.330	0
2024-12-05	29.330	29.330	20.200	29.330	29.330	354
2024-12-04	29.330	29.330	20.800	29.330	29.330	266
2024-12-03	29.330	29.330	20.750	29.330	29.330	422
2024-12-02	29.330	29.330	20.700	29.330	29.330	28
2024-11-29	29.330	29.330	21.750	29.330	29.330	26

← NewerPage 8 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.