Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	17.290	17.630	16.850	17.210	16.806	34,615
2022-07-04	17.500	17.500	16.730	17.070	16.669	20,198
2022-07-01	17.000	17.450	16.700	17.250	16.845	64,729
2022-06-30	17.000	17.180	16.610	17.040	16.640	192,159
2022-06-29	17.200	17.460	16.970	17.020	16.620	37,965
2022-06-28	17.580	17.630	17.060	17.160	16.757	83,652
2022-06-27	16.270	17.570	16.270	17.540	17.128	94,948
2022-06-23	16.540	16.570	16.030	16.270	15.888	36,876
2022-06-22	16.400	16.590	16.060	16.540	16.152	45,793
2022-06-21	16.250	16.530	16.210	16.350	15.966	28,365
2022-06-20	16.000	16.240	15.790	16.220	15.839	15,504
2022-06-17	15.760	16.070	15.250	15.910	15.537	71,326
2022-06-16	16.080	16.190	15.130	15.350	14.990	107,869
2022-06-15	15.800	16.250	15.420	16.080	15.703	52,463
2022-06-14	15.950	16.150	15.360	15.520	15.156	70,516
2022-06-13	16.090	16.640	15.700	15.950	15.576	91,192
2022-06-10	16.650	16.650	16.030	16.090	15.712	160,743
2022-06-09	17.300	17.400	16.700	16.760	16.367	80,592
2022-06-08	17.980	18.200	17.280	17.330	16.923	31,136
2022-06-07	18.400	18.410	17.710	17.980	17.558	33,077
2022-06-06	18.250	18.500	18.090	18.440	18.007	45,888
2022-06-03	18.240	18.570	18.050	18.310	17.880	84,098
2022-06-02	17.750	18.210	17.600	18.150	17.724	162,800
2022-06-01	18.220	18.230	17.680	17.690	17.275	99,311
2022-05-31	18.520	18.520	18.060	18.220	17.792	56,175
2022-05-30	19.050	19.300	18.360	18.520	18.085	31,736
2022-05-27	18.320	19.050	17.780	19.050	18.603	108,446
2022-05-25	17.330	17.610	17.060	17.510	17.099	161,076
2022-05-24	17.990	17.990	17.330	17.360	16.953	58,781
2022-05-23	17.920	18.280	17.660	17.800	17.382	157,588
2022-05-20	18.810	18.960	17.810	17.910	17.490	77,609
2022-05-19	18.800	19.080	18.530	18.810	18.368	77,839
2022-05-18	19.610	19.940	19.100	19.160	18.710	34,396
2022-05-17	19.890	19.890	19.250	19.740	19.277	98,815
2022-05-16	19.610	19.840	19.050	19.070	18.622	145,230
2022-05-13	19.050	19.600	19.050	19.600	19.140	37,795
2022-05-12	18.240	19.480	18.040	19.380	18.925	59,118
2022-05-11	18.450	18.920	17.540	18.750	18.310	153,101
2022-05-10	17.590	19.330	17.350	18.420	17.988	270,408
2022-05-09	19.990	20.000	18.510	18.520	18.085	80,518
2022-05-06	20.520	20.700	19.850	20.120	19.648	41,988
2022-05-05	21.140	21.800	20.420	20.520	20.038	78,061
2022-05-04	21.200	21.500	20.880	20.900	20.409	22,321
2022-05-03	22.780	22.800	21.380	21.540	21.034	52,345
2022-05-02	22.040	22.800	21.500	22.800	22.265	124,650
2022-04-29	21.900	22.700	21.800	22.460	21.933	72,086
2022-04-28	22.900	23.380	21.720	21.880	21.366	57,756
2022-04-27	22.620	23.240	22.200	22.900	22.362	52,622
2022-04-26	22.720	23.500	22.520	22.720	22.187	156,838
2022-04-25	23.500	23.560	22.560	22.660	22.128	39,246
2022-04-22	23.520	23.900	23.240	23.700	23.144	47,750
2022-04-21	23.560	23.880	23.360	23.480	22.929	7,893
2022-04-20	23.460	23.780	22.980	23.560	23.007	40,418
2022-04-19	22.880	23.420	22.600	23.420	22.870	46,736
2022-04-14	22.600	23.300	22.500	22.980	22.441	31,482
2022-04-13	22.860	22.860	22.040	22.660	22.128	27,132
2022-04-12	22.700	22.880	22.140	22.780	22.245	91,857
2022-04-11	22.500	23.820	21.740	22.600	22.069	86,635
2022-04-08	23.320	23.320	22.260	22.480	21.952	10,310
2022-04-07	23.980	23.980	22.640	22.840	22.304	14,212

← NewerPage 19 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.