Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	26.080	26.080	26.060	26.060	25.744	13,182
2024-02-27	26.060	26.100	26.060	26.100	25.784	119,980
2024-02-26	26.080	26.080	26.060	26.060	25.744	18,178
2024-02-23	26.060	26.100	25.940	26.080	25.764	57,975
2024-02-22	26.060	26.100	26.060	26.060	25.744	74,153
2024-02-21	26.080	26.100	26.060	26.060	25.744	371,006
2024-02-20	26.200	26.460	25.940	26.080	25.764	2,123,924
2024-02-19	26.120	26.280	26.120	26.200	25.882	100,223
2024-02-16	26.000	26.200	25.760	26.200	25.882	51,298
2024-02-15	26.100	26.180	24.460	26.040	25.724	1,046,859
2024-02-14	26.100	26.160	26.100	26.100	25.784	124,645
2024-02-13	26.120	26.120	26.100	26.100	25.784	320,764
2024-02-12	26.120	26.140	26.100	26.120	25.803	76,214
2024-02-09	26.120	26.140	26.100	26.120	25.803	11,508
2024-02-08	26.120	26.180	26.100	26.100	25.784	57,790
2024-02-07	26.120	26.180	26.100	26.180	25.863	60,179
2024-02-06	26.120	26.200	26.100	26.120	25.803	39,259
2024-02-05	26.120	26.240	26.100	26.100	25.784	113,117
2024-02-02	26.120	26.240	26.120	26.120	25.803	67,324
2024-02-01	26.120	26.160	26.100	26.140	25.823	366,790
2024-01-31	26.140	26.200	26.100	26.100	25.487	471,490
2024-01-30	26.180	26.320	26.140	26.160	25.546	119,615
2024-01-29	26.240	26.280	26.100	26.240	25.624	180,943
2024-01-26	26.220	26.280	26.200	26.240	25.624	65,441
2024-01-25	26.220	26.300	26.100	26.220	25.605	197,811
2024-01-24	26.180	26.260	26.120	26.180	25.565	136,923
2024-01-23	26.200	26.260	26.100	26.180	25.565	79,281
2024-01-22	26.180	26.220	26.100	26.200	25.585	105,607
2024-01-19	26.260	26.300	26.060	26.180	25.565	118,262
2024-01-18	26.200	26.300	26.100	26.200	25.585	62,575
2024-01-17	26.140	26.180	26.080	26.100	25.487	97,376
2024-01-16	26.200	26.240	26.100	26.160	25.546	81,458
2024-01-15	26.260	26.320	26.140	26.200	25.585	55,330
2024-01-12	26.180	26.460	26.160	26.380	25.761	253,706
2024-01-11	26.140	26.200	26.080	26.180	25.565	90,448
2024-01-10	26.240	26.240	26.080	26.120	25.507	83,842
2024-01-09	26.180	26.280	26.100	26.240	25.624	80,989
2024-01-08	26.160	26.240	26.040	26.200	25.585	82,301
2024-01-05	26.080	26.180	26.060	26.160	25.546	41,245
2024-01-04	26.060	26.140	26.020	26.120	25.507	110,586
2024-01-03	26.120	26.200	26.020	26.060	25.448	90,881
2024-01-02	26.100	26.240	26.100	26.120	25.507	86,390
2023-12-29	26.240	26.240	26.100	26.100	25.487	62,466
2023-12-28	26.320	26.580	26.180	26.220	25.605	79,031
2023-12-27	26.380	26.700	26.360	26.360	25.741	50,013
2023-12-22	26.300	26.560	26.240	26.500	25.878	34,728
2023-12-21	26.320	26.420	26.320	26.360	25.741	30,108
2023-12-20	26.440	26.500	26.340	26.380	25.761	72,149
2023-12-19	26.280	26.540	26.280	26.440	25.819	116,722
2023-12-18	26.380	26.380	26.140	26.360	25.741	123,374
2023-12-15	26.360	26.380	26.220	26.380	25.761	172,879
2023-12-14	26.400	26.520	26.280	26.360	25.741	106,548
2023-12-13	26.280	26.500	26.100	26.400	25.780	1,306,885
2023-12-12	26.380	26.460	26.260	26.300	25.683	714,125
2023-12-11	26.500	26.560	26.320	26.400	25.780	92,629
2023-12-08	26.460	26.660	26.440	26.660	26.034	58,905
2023-12-07	26.180	26.500	26.160	26.500	25.878	117,217
2023-12-05	26.160	26.300	26.080	26.280	25.663	363,980
2023-12-04	26.200	26.280	26.100	26.100	25.487	172,205
2023-12-01	26.260	26.320	26.180	26.200	25.585	176,783

← NewerPage 12 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.