Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	23.500	23.680	22.640	23.160	22.616	50,393
2022-04-05	24.000	24.420	23.420	23.500	22.948	37,435
2022-04-04	23.860	24.180	23.480	23.920	23.359	20,897
2022-04-01	23.840	24.400	23.820	23.860	23.300	27,865
2022-03-31	25.740	25.740	23.900	23.960	23.398	111,880
2022-03-30	25.100	25.220	24.620	24.740	24.159	71,865
2022-03-29	24.400	25.080	24.400	25.080	24.491	17,743
2022-03-28	24.220	24.720	24.220	24.380	23.808	15,164
2022-03-25	24.520	24.780	24.200	24.200	23.632	20,558
2022-03-24	24.940	25.000	24.220	24.500	23.925	60,921
2022-03-23	25.400	25.520	24.680	24.920	24.335	31,694
2022-03-22	25.300	25.400	24.800	25.300	24.706	42,586
2022-03-21	25.180	25.180	24.500	24.860	24.276	40,606
2022-03-18	24.000	25.100	24.000	24.840	24.257	44,392
2022-03-17	24.600	25.160	24.100	24.800	24.218	72,535
2022-03-16	23.300	24.700	23.300	24.620	24.042	111,513
2022-03-15	24.020	24.420	22.580	23.300	22.753	111,349
2022-03-14	22.220	23.880	22.220	23.600	23.046	69,321
2022-03-11	21.760	22.960	21.760	22.240	21.718	56,356
2022-03-10	22.980	22.980	21.420	21.720	21.210	57,022
2022-03-09	20.580	21.600	20.360	21.500	20.995	101,263
2022-03-08	20.240	20.980	20.000	20.280	19.804	115,294
2022-03-07	20.680	21.180	19.060	20.280	19.804	127,994
2022-03-04	20.640	21.440	20.540	20.800	20.312	60,144
2022-03-03	22.540	22.780	21.400	21.520	21.015	29,085
2022-03-02	21.400	22.660	20.640	22.540	22.011	186,846
2022-03-01	23.500	23.500	21.760	21.880	21.366	125,097
2022-02-28	22.620	23.500	22.360	23.500	22.948	32,971
2022-02-25	22.520	23.260	22.380	23.000	22.460	78,882
2022-02-24	21.900	22.520	21.240	22.280	21.757	85,876
2022-02-23	23.280	23.980	22.780	23.000	22.460	50,548
2022-02-22	22.500	23.580	22.020	23.400	22.851	74,084
2022-02-21	23.620	23.820	22.560	22.920	22.382	97,593
2022-02-18	24.960	25.180	23.100	23.600	23.046	227,307
2022-02-17	26.560	26.560	25.460	25.460	24.862	34,698
2022-02-16	26.160	26.580	26.040	26.060	25.448	51,462
2022-02-15	26.480	26.580	25.900	26.160	25.546	113,268
2022-02-14	26.000	26.140	25.500	25.900	25.292	78,657
2022-02-11	26.220	26.680	25.860	26.500	25.878	78,279
2022-02-10	27.400	27.400	26.080	26.540	25.917	123,926
2022-02-09	26.680	27.140	26.200	26.980	26.347	86,495
2022-02-08	26.140	26.740	25.840	26.320	25.702	116,255
2022-02-07	25.280	25.600	25.040	25.320	24.726	58,861
2022-02-04	26.000	26.000	25.140	25.340	24.745	37,677
2022-02-03	26.700	26.700	25.700	25.920	25.312	47,026
2022-02-02	26.860	27.180	26.640	26.700	26.073	25,548
2022-02-01	26.520	27.060	26.440	26.760	26.132	35,917
2022-01-31	26.140	26.720	26.040	26.400	25.780	37,240
2022-01-28	26.060	26.220	25.420	26.140	25.526	51,834
2022-01-27	26.540	26.940	25.960	26.060	25.448	80,911
2022-01-26	25.560	26.500	25.420	26.500	25.878	117,814
2022-01-25	24.500	25.500	24.300	25.500	24.901	144,332
2022-01-24	25.960	25.960	23.860	24.500	23.925	183,204
2022-01-21	26.700	26.720	25.520	26.080	25.468	70,803
2022-01-20	26.400	27.100	26.260	27.060	26.425	83,572
2022-01-19	27.000	27.060	26.280	26.340	25.722	110,132
2022-01-18	28.080	28.100	27.020	27.300	26.659	50,631
2022-01-17	28.000	28.400	27.240	28.080	27.421	52,563
2022-01-14	27.800	27.800	27.200	27.200	26.561	49,887
2022-01-13	28.900	28.920	27.820	27.880	27.226	29,439

← NewerPage 20 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.