Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	19.590	19.640	18.630	18.840	18.398	39,327
2023-09-06	20.000	20.040	19.320	19.540	19.081	127,171
2023-09-05	20.260	20.380	20.000	20.240	19.765	95,642
2023-09-04	20.300	20.440	20.060	20.280	19.804	15,128
2023-09-01	20.260	20.340	19.940	20.120	19.648	29,499
2023-08-31	19.440	20.460	19.440	20.460	19.980	131,386
2023-08-30	19.430	19.510	19.300	19.380	18.925	10,928
2023-08-29	18.920	19.510	18.860	19.490	19.032	41,545
2023-08-28	18.700	18.890	18.610	18.860	18.417	60,789
2023-08-25	18.560	18.660	18.410	18.600	18.163	28,214
2023-08-24	18.060	18.580	18.060	18.560	18.124	21,078
2023-08-23	17.690	18.070	17.670	18.070	17.646	9,911
2023-08-22	17.700	17.820	17.470	17.690	17.275	17,452
2023-08-21	18.000	18.150	17.500	17.700	17.285	22,396
2023-08-18	17.860	18.230	17.840	18.160	17.734	40,058
2023-08-17	18.160	18.160	17.550	17.850	17.431	34,723
2023-08-16	18.040	18.350	17.980	18.040	17.617	112,046
2023-08-15	18.400	18.400	18.120	18.200	17.773	9,529
2023-08-14	18.850	18.850	18.090	18.410	17.978	19,463
2023-08-11	18.260	19.590	18.230	18.530	18.095	72,519
2023-08-10	18.000	18.500	17.600	18.140	17.714	52,211
2023-08-09	17.280	17.840	17.100	17.570	17.158	27,709
2023-08-08	17.370	17.480	17.120	17.200	16.796	18,724
2023-08-07	17.090	17.340	17.060	17.280	16.874	11,521
2023-08-04	16.940	17.690	16.630	17.190	16.786	11,074
2023-08-03	16.700	17.020	16.700	16.940	16.542	8,643
2023-08-02	17.000	17.300	16.990	16.990	16.591	4,676
2023-08-01	17.730	17.990	17.390	17.400	16.992	16,577
2023-07-31	17.940	18.000	17.540	17.840	17.421	14,619
2023-07-28	18.990	18.990	17.300	17.890	17.470	10,987
2023-07-27	17.630	18.040	17.580	17.670	17.255	18,302
2023-07-26	17.340	17.590	17.220	17.560	17.148	53,601
2023-07-25	17.330	19.070	17.060	17.340	16.933	6,648
2023-07-24	17.370	17.470	17.250	17.330	16.923	21,616
2023-07-21	16.510	17.450	16.510	17.370	16.962	24,060
2023-07-20	17.920	18.040	16.800	17.230	16.826	34,171
2023-07-19	17.720	17.980	17.560	17.980	17.558	16,336
2023-07-18	16.790	17.400	16.700	17.400	16.992	31,319
2023-07-17	16.950	17.000	16.700	16.800	16.406	5,652
2023-07-14	17.010	17.070	16.760	17.060	16.660	9,526
2023-07-13	17.200	17.370	17.020	17.080	16.679	10,284
2023-07-12	16.950	17.360	16.800	17.170	16.767	24,337
2023-07-11	16.810	16.920	16.520	16.810	16.415	25,308
2023-07-10	16.870	16.920	16.570	16.810	16.415	30,333
2023-07-07	16.700	16.940	16.590	16.870	16.474	43,122
2023-07-06	18.000	18.000	16.660	16.700	16.308	19,579
2023-07-05	17.800	17.980	17.440	17.440	17.031	9,518
2023-07-04	17.900	18.120	17.880	17.920	17.499	6,864
2023-07-03	17.900	18.060	17.510	17.900	17.480	46,918
2023-06-30	18.000	18.100	17.680	17.890	17.470	11,847
2023-06-29	17.890	18.370	17.890	18.000	17.577	12,337
2023-06-28	17.560	18.020	17.440	17.890	17.470	33,636
2023-06-27	17.820	17.820	17.400	17.500	17.089	28,885
2023-06-26	17.970	17.970	17.630	17.820	17.402	12,300
2023-06-22	18.110	18.110	17.740	17.900	17.480	21,020
2023-06-21	18.400	18.910	18.070	18.110	17.685	14,909
2023-06-20	19.770	19.770	18.000	18.300	17.870	52,134
2023-06-19	18.740	18.780	18.310	18.450	18.017	12,607
2023-06-16	19.050	19.060	18.730	18.740	18.300	33,573
2023-06-15	19.090	19.090	18.690	18.890	18.447	7,687

← NewerPage 14 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.