Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	19.740	19.740	19.060	19.090	18.642	67,761
2023-06-13	19.850	20.000	19.660	19.740	19.277	66,152
2023-06-12	19.610	19.850	19.580	19.820	19.355	24,362
2023-06-09	19.100	19.610	19.060	19.550	19.091	28,339
2023-06-08	19.080	19.270	18.900	19.200	18.749	28,146
2023-06-07	19.090	19.180	18.970	19.080	18.632	19,847
2023-06-06	19.200	19.390	18.960	19.100	18.652	16,760
2023-06-05	19.250	19.340	18.970	19.120	18.671	8,669
2023-06-02	19.080	19.270	19.010	19.250	18.798	36,248
2023-06-01	19.100	19.260	18.890	19.130	18.681	58,115
2023-05-31	18.910	19.090	18.570	19.090	18.642	109,543
2023-05-30	18.540	19.150	18.450	18.980	18.534	16,906
2023-05-29	19.410	19.470	18.630	18.660	18.222	8,563
2023-05-26	18.810	19.410	18.810	19.410	18.954	13,985
2023-05-25	19.180	19.390	19.080	19.280	18.827	13,382
2023-05-24	19.620	19.620	18.990	19.180	18.730	44,987
2023-05-23	20.160	20.160	19.450	19.630	19.169	14,111
2023-05-22	19.880	20.200	19.820	20.160	19.687	31,949
2023-05-19	20.060	20.500	19.240	19.880	19.413	48,984
2023-05-17	19.830	20.160	19.480	20.040	19.570	24,637
2023-05-16	19.850	20.120	19.720	19.840	19.374	92,943
2023-05-15	19.220	19.960	19.220	19.850	19.384	133,248
2023-05-12	19.440	19.500	19.130	19.280	18.827	18,494
2023-05-11	19.250	19.580	19.240	19.440	18.984	12,720
2023-05-10	19.300	19.490	19.100	19.240	18.788	32,200
2023-05-09	19.260	19.590	19.060	19.380	18.925	117,805
2023-05-08	19.370	19.490	18.700	18.970	18.525	15,799
2023-05-05	19.280	19.450	18.530	19.300	18.847	237,901
2023-05-04	18.910	19.580	18.610	19.220	18.769	93,029
2023-05-03	18.430	18.800	18.100	18.100	17.675	40,823
2023-05-02	18.790	19.040	18.480	18.600	18.163	82,885
2023-04-28	18.000	18.960	17.990	18.790	18.349	33,181
2023-04-27	18.200	18.290	17.660	18.000	17.577	20,287
2023-04-26	18.040	18.360	17.700	18.170	17.743	74,270
2023-04-25	17.700	18.140	17.530	18.050	17.626	534,776
2023-04-24	17.680	17.720	17.610	17.700	17.285	13,596
2023-04-21	17.770	17.770	17.230	17.670	17.255	14,005
2023-04-20	17.770	17.890	17.610	17.770	17.353	13,669
2023-04-19	18.030	18.030	17.610	17.770	17.353	19,703
2023-04-18	17.600	18.360	17.500	18.040	17.617	63,703
2023-04-17	17.100	17.600	16.950	17.330	16.923	53,297
2023-04-14	16.400	17.360	16.210	17.100	16.699	390,475
2023-04-13	16.460	16.530	16.290	16.400	16.015	16,209
2023-04-12	16.300	16.500	16.210	16.380	15.996	11,444
2023-04-11	16.080	16.520	16.080	16.480	16.093	127,054
2023-04-06	16.000	16.010	15.740	15.850	15.478	15,575
2023-04-05	16.200	16.220	15.820	15.880	15.507	24,499
2023-04-04	16.100	16.380	16.050	16.170	15.790	16,117
2023-04-03	16.200	16.200	15.800	16.050	15.673	42,074
2023-03-31	15.800	16.170	15.730	16.110	15.732	36,640
2023-03-30	16.280	16.410	15.690	15.800	15.429	82,682
2023-03-29	15.930	16.040	15.840	16.000	15.624	10,534
2023-03-28	16.840	16.840	15.670	15.930	15.556	50,250
2023-03-27	16.360	16.530	16.210	16.310	15.927	41,068
2023-03-24	16.350	16.350	16.000	16.280	15.898	82,709
2023-03-23	15.730	16.420	15.730	16.310	15.927	97,872
2023-03-22	16.460	16.460	16.120	16.250	15.869	118,650
2023-03-21	16.470	16.580	16.370	16.450	16.064	13,443
2023-03-20	15.860	16.550	15.820	16.220	15.839	49,606
2023-03-17	16.840	16.850	16.340	16.360	15.976	72,799

← NewerPage 15 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.