Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.000	14.200	13.950	14.050	14.050	72,767
2026-07-23	14.400	14.400	13.850	13.950	13.950	13,641
2026-07-22	14.100	14.300	13.950	14.300	14.300	8,137
2026-07-21	13.900	14.150	13.900	14.050	14.050	297
2026-07-20	14.150	14.250	14.000	14.100	14.100	11,171
2026-07-17	14.300	14.300	13.950	14.150	14.150	13,006
2026-07-16	14.200	14.650	14.200	14.300	14.300	1,151
2026-07-15	14.600	14.600	14.300	14.550	14.550	485
2026-07-14	14.650	14.650	14.400	14.600	14.600	920
2026-07-13	14.350	14.500	14.300	14.500	14.500	1,872
2026-07-10	14.500	14.850	14.200	14.350	14.350	1,554
2026-07-09	14.500	14.650	14.300	14.650	14.650	462
2026-07-08	14.500	14.500	14.400	14.450	14.450	797
2026-07-07	14.950	14.950	14.350	14.500	14.500	2,024
2026-07-06	14.700	14.900	14.600	14.900	14.900	2,021
2026-07-03	14.850	15.000	14.600	14.600	14.600	792
2026-07-02	15.100	15.100	14.850	14.850	14.850	728
2026-07-01	14.950	15.100	14.900	15.050	15.050	733
2026-06-30	15.000	15.150	14.750	14.950	14.950	1,657
2026-06-29	15.150	15.200	14.850	15.100	15.100	2,501
2026-06-26	15.050	15.150	15.000	15.150	15.150	1,003
2026-06-25	15.300	15.300	15.000	15.050	15.050	482
2026-06-24	15.300	15.450	15.300	15.450	15.450	24
2026-06-23	15.050	15.500	15.050	15.500	15.500	335
2026-06-22	15.150	15.150	15.050	15.150	15.150	432
2026-06-18	15.100	15.200	15.050	15.050	15.050	2,114
2026-06-17	15.100	15.200	15.050	15.100	15.100	1,644
2026-06-16	15.100	15.200	15.100	15.100	15.100	1,221
2026-06-15	15.350	15.350	15.100	15.100	15.100	708
2026-06-12	15.175	15.300	15.150	15.300	15.300	147
2026-06-11	15.100	15.200	15.050	15.100	15.100	340
2026-06-10	15.050	15.050	15.050	15.050	15.050	801
2026-06-09	15.400	15.400	15.150	15.300	15.300	374
2026-06-08	15.050	15.200	14.900	15.150	15.150	2,441
2026-06-05	15.150	15.150	15.000	15.050	15.050	1,637
2026-06-04	15.150	15.250	15.050	15.050	15.050	1,437
2026-06-03	15.350	15.400	15.150	15.150	15.150	1,339
2026-06-02	15.400	15.450	15.150	15.300	15.300	1,669
2026-06-01	15.450	15.500	15.350	15.350	15.350	650
2026-05-29	15.600	15.600	15.450	15.450	15.450	412
2026-05-28	15.600	15.600	15.350	15.600	15.600	755
2026-05-27	15.600	15.600	15.350	15.500	15.500	1,886
2026-05-26	15.850	15.850	15.600	15.750	15.750	963
2026-05-25	15.850	15.950	15.700	15.950	15.950	519
2026-05-22	15.950	15.950	15.750	15.850	15.850	386
2026-05-21	16.150	16.150	15.900	15.950	15.950	558
2026-05-20	16.100	16.100	15.950	16.100	16.100	2,568
2026-05-19	16.050	16.300	16.000	16.100	16.100	697
2026-05-18	16.050	16.300	15.950	15.950	15.950	596
2026-05-15	16.550	16.550	16.000	16.150	16.150	1,121
2026-05-13	16.400	16.500	16.300	16.500	16.500	1,530
2026-05-12	16.350	16.600	16.350	16.400	16.400	1,310
2026-05-11	16.700	16.700	16.400	16.450	16.450	2,580
2026-05-08	16.800	16.950	16.450	16.950	16.950	4,845
2026-05-07	16.700	17.150	16.700	17.150	17.150	151
2026-05-06	17.150	17.150	16.600	16.600	16.600	954
2026-05-05	17.200	17.200	16.800	17.000	17.000	1,107
2026-05-04	17.050	17.200	16.750	17.200	17.200	1,436
2026-04-30	17.350	17.350	16.800	17.050	17.050	1,381
2026-04-29	17.300	17.350	16.500	17.350	17.350	2,112

← NewerPage 2 of 21 · 1,259 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.