Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	24.800	26.200	24.800	26.200	26.200	12,045
2024-08-20	25.600	25.600	24.750	24.750	24.450	361
2024-08-19	25.900	25.900	25.500	25.600	25.290	691
2024-08-16	25.950	25.950	25.600	25.900	25.586	835
2024-08-15	25.950	26.150	25.750	25.950	25.636	562
2024-08-14	26.700	26.700	25.650	25.950	25.636	1,438
2024-08-13	25.050	26.800	25.000	26.700	26.376	8,277
2024-08-12	24.550	25.250	24.400	25.050	24.746	2,078
2024-08-09	24.850	25.500	24.400	24.550	24.252	3,230
2024-08-08	24.650	25.250	24.650	24.850	24.549	2,135
2024-08-07	25.250	25.350	24.600	24.600	24.302	1,679
2024-08-06	25.250	25.850	24.850	24.850	24.549	2,120
2024-08-05	26.000	26.000	24.000	25.300	24.993	1,395
2024-08-02	26.450	26.450	26.000	26.000	25.685	884
2024-08-01	25.350	26.700	25.050	26.700	26.376	3,214
2024-07-31	25.600	26.250	25.250	25.500	25.191	4,976
2024-07-30	25.500	25.950	24.700	25.650	25.339	7,172
2024-07-29	25.500	25.900	25.500	25.650	25.339	1,487
2024-07-26	25.850	26.300	25.350	25.700	25.389	1,929
2024-07-25	26.350	26.550	25.850	26.000	25.685	1,355
2024-07-24	26.350	26.750	26.350	26.550	26.228	1,790
2024-07-23	26.300	26.650	26.050	26.650	26.327	2,005
2024-07-22	26.750	26.850	26.300	26.300	25.981	3,274
2024-07-19	26.750	26.800	26.700	26.800	26.475	1,351
2024-07-18	26.600	26.800	26.200	26.800	26.475	2,533
2024-07-17	26.450	26.750	26.300	26.750	26.426	977
2024-07-16	26.700	26.800	26.550	26.800	26.475	1,021
2024-07-15	26.650	26.800	26.450	26.700	26.376	2,293
2024-07-12	26.200	26.650	26.000	26.650	26.327	3,187
2024-07-11	26.150	26.550	25.900	26.550	26.228	2,488
2024-07-10	25.550	26.150	25.550	26.150	25.833	2,067
2024-07-09	25.950	26.100	25.550	25.550	25.240	791
2024-07-08	26.150	26.150	26.000	26.100	25.784	703
2024-07-05	25.150	26.800	25.050	26.800	26.475	7,302
2024-07-04	25.600	25.600	25.000	25.300	24.993	1,473
2024-07-03	25.400	25.600	25.200	25.200	24.895	2,941
2024-07-02	25.100	25.400	25.100	25.400	25.092	1,332
2024-07-01	26.100	26.100	25.600	25.600	25.290	1,101
2024-06-28	26.350	26.500	26.000	26.100	25.784	6,080
2024-06-27	25.400	26.650	25.400	26.350	26.031	10,407
2024-06-26	25.700	25.750	25.600	25.700	25.389	2,961
2024-06-25	25.700	25.750	25.550	25.650	25.339	2,075
2024-06-24	25.350	25.750	25.350	25.700	25.389	2,146
2024-06-20	25.700	25.700	25.400	25.400	25.092	6,365
2024-06-19	25.050	25.750	25.050	25.750	25.438	5,728
2024-06-18	25.100	25.800	25.100	25.800	25.487	9,622
2024-06-17	25.500	25.500	25.150	25.250	24.944	4,396
2024-06-14	24.950	25.600	24.650	25.500	25.191	23,073
2024-06-13	25.700	25.700	24.900	24.900	24.598	5,127
2024-06-12	25.700	25.700	25.200	25.700	25.389	2,961
2024-06-11	25.400	25.700	25.200	25.700	25.389	3,711
2024-06-10	24.900	25.550	24.750	25.500	25.191	9,248
2024-06-07	24.800	25.650	24.800	25.150	24.845	3,746
2024-06-06	25.200	25.700	25.100	25.700	25.389	13,028
2024-06-05	24.800	25.300	24.800	25.250	24.944	5,233
2024-06-04	24.700	25.250	24.700	24.750	24.450	6,814
2024-06-03	24.600	25.500	24.600	25.500	25.191	13,341
2024-05-31	25.500	25.900	24.600	24.600	24.302	168,765
2024-05-30	25.550	25.600	24.750	25.600	25.290	8,640
2024-05-29	25.150	25.600	25.100	25.600	25.290	2,741

← NewerPage 10 of 21 · 1,260 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
2023-08-21	0.2500 EUR
2023-01-31	0.2500 EUR
2022-08-09	0.2200 EUR
2022-01-28	0.2200 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.