Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	17.600	18.020	17.310	17.850	17.431	48,114
2022-09-26	17.490	17.760	16.550	17.560	17.148	19,548
2022-09-23	17.010	17.530	16.910	17.530	17.119	36,255
2022-09-22	17.830	17.830	17.130	17.530	17.119	19,544
2022-09-21	17.200	17.980	17.110	17.900	17.480	36,917
2022-09-20	17.550	18.000	17.100	17.280	16.874	25,836
2022-09-19	17.780	17.980	17.480	17.870	17.451	20,015
2022-09-16	18.430	18.430	17.790	18.120	17.695	69,385
2022-09-15	18.680	18.860	18.350	18.370	17.939	13,466
2022-09-14	18.040	19.060	18.040	18.670	18.232	34,546
2022-09-13	19.490	19.660	18.810	18.850	18.408	14,247
2022-09-12	19.460	19.840	19.240	19.490	19.032	31,728
2022-09-09	18.880	19.500	18.870	19.450	18.993	37,849
2022-09-08	19.000	19.130	18.420	18.790	18.349	25,059
2022-09-07	18.480	18.580	18.120	18.450	18.017	18,266
2022-09-06	18.620	19.110	18.320	18.480	18.046	20,313
2022-09-05	18.010	18.870	18.010	18.620	18.183	20,791
2022-09-02	18.330	19.940	18.330	19.250	18.798	47,109
2022-09-01	19.740	19.740	18.980	19.230	18.779	42,523
2022-08-31	19.450	20.020	19.450	19.740	19.277	37,349
2022-08-30	20.120	20.600	19.450	19.470	19.013	26,522
2022-08-29	19.900	20.220	19.570	20.120	19.648	30,610
2022-08-26	20.500	20.520	19.870	19.920	19.452	29,002
2022-08-25	20.220	20.620	19.800	20.500	20.019	23,675
2022-08-24	19.700	20.500	19.580	20.240	19.765	165,036
2022-08-23	19.900	20.160	19.390	19.740	19.277	45,172
2022-08-22	20.500	20.780	19.950	20.060	19.589	30,807
2022-08-19	21.600	21.640	20.820	20.900	20.409	19,406
2022-08-18	21.900	21.920	21.540	21.640	21.132	8,503
2022-08-17	22.500	22.500	21.800	21.860	21.347	21,670
2022-08-16	21.140	22.560	21.140	22.540	22.011	29,131
2022-08-15	22.980	22.980	21.820	21.920	21.405	17,960
2022-08-12	22.840	23.020	22.420	22.820	22.284	101,352
2022-08-11	21.820	23.120	21.820	22.700	22.167	110,001
2022-08-10	21.040	22.420	20.000	22.180	21.659	139,657
2022-08-09	20.960	22.540	20.200	21.060	20.566	302,783
2022-08-08	20.680	20.680	19.600	19.700	19.238	40,119
2022-08-05	21.000	21.000	19.870	19.900	19.433	24,800
2022-08-04	19.990	20.820	19.850	20.400	19.921	21,251
2022-08-03	20.020	20.280	19.600	20.100	19.628	14,161
2022-08-02	20.640	20.640	19.280	19.860	19.394	36,125
2022-08-01	20.320	20.920	20.020	20.660	20.175	55,199
2022-07-29	19.450	20.360	19.450	20.220	19.745	43,766
2022-07-28	19.890	19.890	19.240	19.450	18.993	20,924
2022-07-27	18.810	19.350	18.520	19.050	18.603	19,196
2022-07-26	19.320	19.330	18.780	18.810	18.368	26,378
2022-07-25	19.270	19.590	18.330	19.330	18.876	21,556
2022-07-22	18.800	19.120	18.500	19.070	18.622	13,524
2022-07-21	18.360	19.090	18.290	18.860	18.417	20,575
2022-07-20	17.710	18.450	17.710	18.360	17.929	13,599
2022-07-19	17.920	18.050	17.700	17.910	17.490	11,842
2022-07-18	18.380	18.580	17.880	17.920	17.499	11,304
2022-07-15	17.850	18.320	17.810	18.320	17.890	25,972
2022-07-14	17.520	18.420	17.520	17.810	17.392	29,984
2022-07-13	18.180	18.340	17.940	18.300	17.870	22,147
2022-07-12	17.920	18.290	17.610	18.210	17.783	31,182
2022-07-11	18.000	18.450	17.840	18.140	17.714	32,561
2022-07-08	18.420	18.740	18.270	18.500	18.066	29,200
2022-07-07	18.170	18.600	18.010	18.420	17.988	37,434
2022-07-06	17.360	18.290	17.360	18.020	17.597	73,171

← NewerPage 18 of 22 · 1,261 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.