Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	16.470	16.520	16.000	16.500	16.113	14,657
2023-03-15	16.680	16.680	16.000	16.140	15.761	27,847
2023-03-14	16.280	16.680	16.280	16.590	16.201	13,065
2023-03-13	16.970	16.980	16.300	16.490	16.103	26,592
2023-03-10	17.020	17.020	16.690	16.910	16.513	22,021
2023-03-09	17.290	17.290	16.900	17.030	16.630	18,170
2023-03-08	16.830	17.290	16.830	17.220	16.816	11,722
2023-03-07	17.750	17.750	17.200	17.230	16.826	12,801
2023-03-06	17.950	18.810	17.620	17.660	17.245	30,304
2023-03-03	17.340	18.030	17.340	17.980	17.558	34,217
2023-03-02	17.560	17.570	17.260	17.340	16.933	14,146
2023-03-01	17.750	17.900	17.500	17.570	17.158	17,874
2023-02-28	17.650	17.940	17.420	17.750	17.333	44,836
2023-02-27	17.330	17.680	17.040	17.610	17.197	26,602
2023-02-24	17.850	17.850	17.290	17.360	16.953	22,699
2023-02-23	17.630	17.850	17.490	17.790	17.372	26,564
2023-02-22	17.940	17.940	17.390	17.570	17.158	32,423
2023-02-21	18.230	18.360	17.920	17.970	17.548	37,690
2023-02-20	18.430	18.660	18.320	18.410	17.978	71,349
2023-02-17	18.550	18.550	18.000	18.410	17.978	39,316
2023-02-16	18.660	18.660	18.400	18.600	18.163	51,108
2023-02-15	18.620	18.700	18.450	18.610	18.173	91,532
2023-02-14	18.440	18.510	18.270	18.400	17.968	46,350
2023-02-13	18.250	18.590	17.940	18.400	17.968	67,907
2023-02-10	17.890	18.090	17.580	18.000	17.577	63,710
2023-02-09	18.000	18.250	17.810	18.030	17.607	38,057
2023-02-08	18.010	18.240	17.950	18.000	17.577	107,486
2023-02-07	17.720	18.150	17.560	18.010	17.587	92,941
2023-02-06	17.510	17.870	17.290	17.720	17.304	268,242
2023-02-03	17.440	17.650	16.850	17.570	17.158	79,063
2023-02-02	16.640	17.630	16.440	17.440	17.031	210,221
2023-02-01	15.820	16.750	15.710	16.350	15.966	299,825
2023-01-31	16.100	16.200	14.920	15.540	15.175	591,620
2023-01-30	16.000	16.000	15.390	15.740	15.371	69,235
2023-01-27	16.440	16.440	15.800	16.030	15.654	91,073
2023-01-26	15.990	16.180	15.850	16.020	15.644	60,002
2023-01-25	15.850	15.900	15.570	15.900	15.527	120,018
2023-01-24	15.750	15.900	15.600	15.700	15.331	55,719
2023-01-23	15.360	15.800	15.360	15.750	15.380	39,547
2023-01-20	15.340	15.410	15.120	15.350	14.990	28,169
2023-01-19	15.710	15.710	15.150	15.340	14.980	58,527
2023-01-18	15.600	16.110	15.580	15.710	15.341	135,421
2023-01-17	15.740	15.780	15.410	15.600	15.234	64,996
2023-01-16	15.830	15.930	15.660	15.750	15.380	25,392
2023-01-13	15.670	15.840	15.390	15.810	15.439	49,172
2023-01-12	15.930	15.930	15.190	15.500	15.136	104,350
2023-01-11	16.160	16.170	15.620	15.950	15.576	47,719
2023-01-10	15.970	15.970	15.730	15.800	15.429	25,135
2023-01-09	16.070	16.420	15.890	16.080	15.703	29,754
2023-01-05	15.720	15.930	15.660	15.910	15.537	25,987
2023-01-04	15.610	15.870	15.210	15.720	15.351	95,912
2023-01-03	15.640	16.100	15.640	15.810	15.439	46,990
2023-01-02	15.610	15.900	15.430	15.630	15.263	28,441
2022-12-30	15.880	16.100	15.540	15.610	15.244	40,963
2022-12-29	15.410	15.890	15.280	15.880	15.507	23,863
2022-12-28	15.580	15.580	15.200	15.450	15.087	25,105
2022-12-27	15.470	15.780	15.460	15.580	15.214	31,802
2022-12-23	15.050	15.400	15.050	15.310	14.951	16,215
2022-12-22	15.330	15.440	14.890	15.160	14.804	49,323
2022-12-21	15.000	15.450	14.720	15.370	15.009	50,265

← NewerPage 16 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.