Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	29.330	29.330	21.250	29.330	29.330	102
2024-11-27	29.330	29.330	20.750	29.330	29.330	43
2024-11-26	29.330	29.330	29.330	29.330	29.330	0
2024-11-25	29.330	29.330	20.500	29.330	29.330	56
2024-11-22	29.330	29.330	20.150	29.330	29.330	83
2024-11-21	29.330	29.330	20.250	29.330	29.330	12
2024-11-20	29.330	29.330	20.150	29.330	29.330	46
2024-11-19	29.330	29.330	20.300	29.330	29.330	81
2024-11-18	29.330	29.330	20.500	29.330	29.330	30
2024-11-15	29.330	29.330	29.330	29.330	29.330	0
2024-11-14	29.330	29.330	29.330	29.330	29.330	0
2024-11-13	29.330	29.330	29.330	29.330	29.330	0
2024-11-12	29.330	29.330	21.550	29.330	29.330	150
2024-11-11	29.330	29.330	22.000	29.330	29.330	1
2024-11-08	29.330	29.330	22.300	29.330	29.330	363
2024-11-07	29.330	29.330	22.650	29.330	29.330	14
2024-11-06	29.330	29.330	22.600	29.330	29.330	251
2024-11-05	29.330	29.330	29.330	29.330	29.330	0
2024-11-04	29.330	29.330	22.850	29.330	29.330	5
2024-11-01	29.330	29.330	23.050	29.330	29.330	186
2024-10-31	29.330	29.330	23.200	29.330	29.330	200
2024-10-30	29.330	29.330	22.500	29.330	29.330	4
2024-10-29	29.330	29.330	24.450	29.330	29.330	29
2024-10-28	29.330	29.330	24.600	29.330	29.330	300
2024-10-25	29.330	29.330	29.330	29.330	29.330	0
2024-10-24	29.330	29.330	24.900	29.330	29.330	8
2024-10-23	29.330	29.330	29.330	29.330	29.330	0
2024-10-22	29.330	29.330	25.150	29.330	29.330	200
2024-10-21	29.330	29.330	24.750	29.330	29.330	35
2024-10-18	29.330	29.330	29.330	29.330	29.330	0
2024-10-17	29.330	29.330	29.330	29.330	29.330	0
2024-10-16	29.330	29.330	25.050	29.330	29.330	1
2024-10-15	29.330	29.330	24.950	29.330	29.330	29
2024-10-14	29.330	29.330	24.750	29.330	29.330	70
2024-10-11	29.330	29.330	24.850	29.330	29.330	1
2024-10-10	29.330	29.330	24.900	29.330	29.330	13
2024-10-09	29.330	29.330	25.200	29.330	29.330	2
2024-10-08	29.330	29.330	29.330	29.330	29.330	0
2024-10-07	29.330	29.330	24.900	29.330	29.330	124
2024-10-04	29.330	29.330	25.050	29.330	29.330	120
2024-10-03	29.330	29.330	24.700	29.330	29.330	55
2024-10-02	29.330	29.330	25.450	29.330	29.330	2
2024-10-01	29.330	29.330	25.750	29.330	29.330	60
2024-09-30	29.330	29.330	29.330	29.330	29.330	0
2024-09-27	29.330	29.330	26.150	29.330	29.330	39
2024-09-26	29.330	29.330	29.330	29.330	29.330	0
2024-09-25	29.330	29.330	29.330	29.330	29.330	0
2024-09-24	29.330	29.330	27.000	29.330	29.330	125
2024-09-23	29.330	29.330	26.650	29.330	29.330	8
2024-09-20	29.330	29.330	29.330	29.330	29.330	0
2024-09-19	29.330	29.330	26.575	29.330	29.330	84
2024-09-18	29.330	29.330	26.250	29.330	29.330	12
2024-09-17	29.330	29.330	29.330	29.330	29.330	0
2024-09-16	29.330	29.330	26.600	29.330	29.330	232
2024-09-13	29.330	29.330	26.500	29.330	29.330	41
2024-09-12	29.330	29.330	29.330	29.330	29.330	0
2024-09-11	29.330	29.330	29.330	29.330	29.330	0
2024-09-10	29.330	29.330	26.350	29.330	29.330	5
2024-09-09	29.330	29.330	29.330	29.330	29.330	0
2024-09-06	29.330	29.330	25.350	29.330	29.330	6

← NewerPage 9 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.