Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	25.250	25.700	25.150	25.600	25.290	31,867
2024-05-27	25.300	25.300	24.900	25.300	24.993	1,957
2024-05-24	25.200	25.450	25.100	25.450	25.142	24,944
2024-05-23	24.550	25.400	24.400	25.350	25.043	7,888
2024-05-22	24.900	24.900	24.300	24.550	24.252	3,898
2024-05-21	24.250	25.000	24.250	24.850	24.549	2,001
2024-05-20	24.200	25.000	24.200	25.000	24.697	9,869
2024-05-17	25.300	25.300	24.000	24.000	23.709	7,900
2024-05-16	25.300	25.350	25.000	25.350	25.043	3,764
2024-05-15	24.600	25.500	24.600	25.400	25.092	26,084
2024-05-14	25.100	25.100	24.750	24.850	24.549	5,512
2024-05-13	25.250	25.300	24.950	25.200	24.895	6,378
2024-05-10	25.150	25.350	24.150	25.300	24.993	30,770
2024-05-08	24.050	25.250	23.800	25.150	24.845	52,381
2024-05-07	23.750	24.300	23.750	24.050	23.759	8,942
2024-05-06	25.200	25.200	23.650	23.650	23.363	11,524
2024-05-03	25.000	25.250	24.000	25.200	24.895	23,433
2024-05-02	25.000	25.000	24.600	25.000	24.697	66,739
2024-04-30	24.000	25.000	24.000	25.000	24.697	41,055
2024-04-29	25.150	25.200	24.900	25.200	24.895	15,294
2024-04-26	25.150	25.200	24.600	25.200	24.895	14,062
2024-04-25	25.400	25.400	24.900	25.150	24.845	31,396
2024-04-24	24.300	25.400	24.300	25.400	25.092	11,806
2024-04-23	24.400	24.450	24.000	24.450	24.154	8,621
2024-04-22	23.450	24.400	23.400	24.250	23.956	15,201
2024-04-19	24.000	24.300	23.450	23.500	23.215	24,249
2024-04-18	24.700	25.500	23.950	23.950	23.660	16,099
2024-04-17	24.750	25.400	24.600	25.350	25.043	14,812
2024-04-16	25.400	25.400	24.550	24.650	24.351	13,043
2024-04-15	25.250	25.800	24.600	25.700	25.389	12,134
2024-04-12	25.500	25.900	25.250	25.250	24.944	136,370
2024-04-11	25.400	25.550	24.450	25.500	25.191	10,568
2024-04-10	25.400	25.400	24.950	25.300	24.993	8,429
2024-04-09	24.700	25.500	23.950	25.400	25.092	42,011
2024-04-08	24.450	24.850	24.150	24.850	24.549	12,669
2024-04-05	24.100	24.550	23.800	24.550	24.252	15,252
2024-04-04	24.400	24.400	23.450	23.750	23.462	14,058
2024-04-03	23.900	24.200	23.800	24.200	23.907	41,038
2024-04-02	24.950	25.000	23.900	23.900	23.610	25,379
2024-03-28	24.840	24.980	24.660	24.980	24.677	43,996
2024-03-27	24.700	24.960	24.700	24.840	24.539	19,107
2024-03-26	24.740	25.300	24.680	25.040	24.737	14,122
2024-03-25	24.340	24.720	24.120	24.640	24.341	18,293
2024-03-22	24.540	24.900	24.200	24.340	24.045	79,704
2024-03-21	24.240	24.540	23.620	24.540	24.243	30,311
2024-03-20	23.460	23.780	22.980	23.700	23.413	16,691
2024-03-19	22.820	23.500	22.820	23.460	23.176	18,432
2024-03-18	22.600	23.560	22.420	23.400	23.116	33,938
2024-03-15	23.360	23.720	22.300	22.500	22.227	75,765
2024-03-14	23.500	23.580	23.360	23.360	23.077	12,005
2024-03-13	25.000	25.200	23.220	23.820	23.531	50,476
2024-03-12	24.520	25.000	24.520	25.000	24.697	6,132
2024-03-11	24.600	24.920	24.600	24.920	24.618	8,199
2024-03-08	24.800	25.000	24.660	24.800	24.499	109,956
2024-03-07	24.000	25.660	24.000	25.300	24.993	10,254
2024-03-06	26.000	26.040	25.800	25.800	25.487	5,432
2024-03-05	25.800	26.020	25.800	26.000	25.685	11,224
2024-03-04	26.000	26.100	25.920	26.000	25.685	293,588
2024-03-01	26.060	26.060	26.020	26.040	25.724	41,423
2024-02-29	26.060	26.080	26.060	26.080	25.764	176,394

← NewerPage 11 of 21 · 1,257 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.