Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	15.000	15.450	14.720	15.370	15.009	50,265
2022-12-20	15.090	15.090	14.650	14.680	14.335	138,048
2022-12-19	15.400	15.500	14.950	15.170	14.814	41,784
2022-12-16	15.510	15.570	14.970	15.400	15.039	103,615
2022-12-15	15.720	16.010	15.520	15.580	15.214	42,562
2022-12-14	16.220	16.220	15.480	15.690	15.322	37,178
2022-12-13	15.500	16.190	15.340	16.090	15.712	70,069
2022-12-12	15.350	15.750	15.020	15.450	15.087	206,585
2022-12-09	14.760	15.370	14.740	15.360	14.999	50,556
2022-12-08	14.630	14.880	14.360	14.680	14.335	453,368
2022-12-07	15.000	15.000	14.550	14.630	14.287	77,645
2022-12-05	15.510	15.700	15.070	15.120	14.765	40,647
2022-12-02	15.340	15.760	15.230	15.470	15.107	128,487
2022-12-01	15.490	15.840	15.260	15.330	14.970	39,937
2022-11-30	15.500	15.500	15.220	15.260	14.902	65,208
2022-11-29	15.590	15.600	15.350	15.490	15.126	34,733
2022-11-28	16.120	16.210	15.560	15.590	15.224	39,135
2022-11-25	16.100	16.410	15.950	16.120	15.742	36,750
2022-11-24	16.110	16.210	15.970	16.100	15.722	64,472
2022-11-23	15.990	16.160	15.940	15.960	15.585	44,879
2022-11-22	16.020	16.090	15.900	15.990	15.615	57,608
2022-11-21	16.350	16.350	15.990	16.020	15.644	282,410
2022-11-18	16.460	16.470	16.260	16.350	15.966	114,908
2022-11-17	16.910	16.910	16.310	16.460	16.074	22,163
2022-11-16	17.460	17.530	16.830	16.830	16.435	12,859
2022-11-15	17.100	17.580	16.840	17.460	17.050	66,851
2022-11-14	16.610	17.250	16.570	17.090	16.689	28,239
2022-11-11	16.370	16.700	16.190	16.610	16.220	34,115
2022-11-10	16.140	16.600	15.760	16.320	15.937	68,347
2022-11-09	15.910	15.990	15.500	15.890	15.517	60,634
2022-11-08	17.490	17.500	15.700	15.990	15.615	427,040
2022-11-07	18.470	18.690	18.160	18.390	17.958	30,205
2022-11-04	18.500	18.970	18.330	18.480	18.046	10,604
2022-11-03	18.730	18.810	17.800	18.400	17.968	16,464
2022-11-02	18.300	18.940	18.120	18.730	18.290	48,973
2022-11-01	19.200	19.200	18.250	18.300	17.870	25,082
2022-10-31	18.560	19.020	18.260	19.020	18.574	12,833
2022-10-28	18.100	18.800	18.100	18.730	18.290	13,632
2022-10-27	18.640	18.970	18.390	18.800	18.359	23,421
2022-10-26	18.010	18.700	17.760	18.650	18.212	32,080
2022-10-25	17.560	18.080	17.560	18.010	17.587	26,004
2022-10-24	17.410	17.890	17.200	17.760	17.343	10,796
2022-10-21	17.580	17.600	17.150	17.410	17.001	39,846
2022-10-20	17.540	17.820	17.150	17.620	17.206	23,952
2022-10-19	18.390	18.490	17.510	17.520	17.109	15,606
2022-10-18	17.830	18.490	17.830	18.390	17.958	31,210
2022-10-17	17.190	17.690	17.100	17.670	17.255	17,800
2022-10-14	17.100	17.610	16.800	17.390	16.982	47,705
2022-10-13	16.620	17.120	16.300	16.800	16.406	23,077
2022-10-12	16.990	16.990	16.350	16.360	15.976	12,915
2022-10-11	16.250	16.920	16.100	16.850	16.454	20,322
2022-10-10	18.000	18.000	16.220	16.240	15.859	38,884
2022-10-07	17.520	17.520	16.850	16.870	16.474	23,982
2022-10-06	17.720	17.990	17.530	17.570	17.158	17,019
2022-10-05	18.470	18.550	17.700	17.710	17.294	12,332
2022-10-04	18.310	18.570	18.250	18.480	18.046	20,123
2022-10-03	17.790	18.220	16.990	18.020	17.597	28,831
2022-09-30	17.610	18.130	17.420	17.820	17.402	27,929
2022-09-29	17.950	18.160	17.320	17.610	17.197	42,789
2022-09-28	17.850	18.030	17.370	18.030	17.607	31,259

← NewerPage 17 of 21 · 1,258 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.