Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	26.340	26.420	26.120	26.260	25.644	622,724
2023-11-29	26.400	26.860	26.200	26.400	25.780	876,440
2023-11-28	20.200	20.460	19.910	20.460	19.980	33,274
2023-11-27	20.140	20.460	20.140	20.300	19.823	21,214
2023-11-24	20.200	20.500	20.140	20.500	20.019	30,645
2023-11-23	20.500	20.620	20.200	20.360	19.882	53,276
2023-11-22	20.660	20.860	20.500	20.500	20.019	85,925
2023-11-21	20.500	21.100	20.480	20.680	20.195	36,895
2023-11-20	20.680	20.880	20.340	20.620	20.136	98,418
2023-11-17	19.740	20.860	19.700	20.860	20.370	74,439
2023-11-16	19.870	19.930	19.580	19.780	19.316	30,370
2023-11-15	19.550	19.960	19.480	19.960	19.491	67,120
2023-11-14	18.300	19.580	18.210	19.570	19.111	100,280
2023-11-13	18.400	18.600	18.150	18.310	17.880	66,487
2023-11-10	17.800	18.390	17.800	18.390	17.958	85,952
2023-11-09	18.300	18.310	17.470	17.820	17.402	110,702
2023-11-08	17.090	17.910	17.090	17.890	17.470	210,633
2023-11-07	16.970	17.270	16.200	16.560	16.171	147,840
2023-11-06	18.300	18.400	16.390	16.890	16.494	418,600
2023-11-03	19.100	20.000	19.080	19.820	19.355	26,605
2023-11-02	18.930	19.260	18.930	19.100	18.652	55,211
2023-11-01	18.610	19.080	18.580	18.930	18.486	22,106
2023-10-31	18.370	18.720	18.370	18.610	18.173	13,261
2023-10-30	18.700	19.130	18.250	18.370	17.939	15,593
2023-10-27	17.920	18.910	17.690	18.890	18.447	51,871
2023-10-26	18.550	18.940	18.320	18.810	18.368	23,870
2023-10-25	18.810	19.390	17.990	18.450	18.017	31,539
2023-10-24	18.360	19.060	18.300	18.810	18.368	20,621
2023-10-23	19.500	19.620	18.120	18.290	17.861	37,458
2023-10-20	19.500	19.540	19.200	19.420	18.964	20,699
2023-10-19	19.190	19.550	19.150	19.500	19.042	57,911
2023-10-18	18.800	19.330	18.800	19.250	18.798	26,745
2023-10-17	19.180	19.270	18.980	19.210	18.759	13,342
2023-10-16	19.000	19.330	18.850	19.190	18.740	20,120
2023-10-13	18.560	18.980	18.560	18.870	18.427	13,968
2023-10-12	18.680	18.840	18.620	18.700	18.261	12,557
2023-10-11	18.980	18.980	18.670	18.680	18.242	11,718
2023-10-10	18.500	18.800	18.330	18.700	18.261	16,916
2023-10-09	18.700	18.720	18.050	18.100	17.675	18,688
2023-10-06	18.350	18.870	18.350	18.670	18.232	15,046
2023-10-05	18.220	18.770	18.000	18.350	17.919	16,229
2023-10-04	18.550	18.670	18.210	18.220	17.792	16,909
2023-10-03	18.470	18.850	18.120	18.500	18.066	32,573
2023-10-02	18.000	18.590	17.880	18.430	17.997	16,757
2023-09-29	17.800	18.360	17.800	18.000	17.577	479,041
2023-09-28	17.930	18.080	17.800	17.890	17.470	27,883
2023-09-27	17.790	18.100	17.790	18.030	17.607	41,676
2023-09-26	17.820	18.100	17.540	17.790	17.372	11,270
2023-09-25	18.390	18.390	17.660	17.820	17.402	12,310
2023-09-22	17.950	18.390	17.900	18.390	17.958	13,392
2023-09-21	18.000	18.130	17.910	18.010	17.587	13,000
2023-09-20	17.700	18.110	17.650	18.110	17.685	9,151
2023-09-19	18.000	18.030	17.620	17.700	17.285	9,788
2023-09-18	18.370	18.370	18.000	18.000	17.577	10,253
2023-09-15	17.960	18.640	17.950	18.420	17.988	28,688
2023-09-14	18.010	18.130	17.830	18.020	17.597	17,226
2023-09-13	18.140	18.190	17.930	18.040	17.617	16,329
2023-09-12	18.750	18.830	18.080	18.190	17.763	18,028
2023-09-11	18.800	19.020	18.610	18.700	18.261	19,410
2023-09-08	19.000	19.000	18.570	18.820	18.378	17,893

← NewerPage 13 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.