Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	29.000	29.000	28.140	28.860	28.183	37,210
2022-01-11	28.260	28.860	28.220	28.420	27.753	49,989
2022-01-10	30.020	30.020	28.100	28.260	27.597	56,743
2022-01-07	31.000	31.000	29.400	29.440	28.749	59,519
2022-01-05	30.920	31.440	30.820	31.000	30.272	31,807
2022-01-04	31.520	31.740	30.680	30.860	30.136	45,254
2022-01-03	30.980	31.840	30.980	31.500	30.761	30,915
2021-12-30	30.960	31.120	30.620	30.960	30.233	35,931
2021-12-29	30.440	30.940	30.340	30.880	30.155	44,301
2021-12-28	30.620	30.940	30.340	30.460	29.745	27,820
2021-12-27	30.600	31.000	30.400	30.640	29.921	49,997
2021-12-23	31.000	31.460	30.260	30.580	29.862	55,999
2021-12-22	31.000	31.220	30.540	30.980	30.253	47,324
2021-12-21	30.540	31.000	30.520	30.980	30.253	48,593
2021-12-20	30.860	31.100	30.060	30.840	30.116	100,008
2021-12-17	30.340	31.000	30.260	30.880	30.155	89,130
2021-12-16	30.320	30.740	30.180	30.340	29.628	50,299
2021-12-15	29.420	30.260	29.300	30.200	29.491	41,920
2021-12-14	29.520	29.700	29.100	29.420	28.729	68,096
2021-12-13	29.780	29.900	29.260	29.500	28.808	137,955
2021-12-10	30.060	30.360	29.460	29.520	28.827	76,111
2021-12-09	30.980	30.980	29.820	30.060	29.354	84,068
2021-12-08	30.120	30.960	29.700	30.960	30.233	45,210
2021-12-07	29.140	30.160	28.720	30.100	29.393	222,504
2021-12-03	29.100	29.600	28.360	28.660	27.987	151,450
2021-12-02	29.320	29.580	28.600	29.080	28.397	216,559
2021-12-01	29.820	30.000	29.400	29.500	28.808	72,853
2021-11-30	30.400	30.400	29.220	29.720	29.022	182,661
2021-11-29	29.220	30.620	29.220	30.420	29.706	82,365
2021-11-26	29.760	30.100	28.940	29.000	28.319	190,366
2021-11-25	30.760	31.440	30.460	30.660	29.940	147,095
2021-11-24	31.180	31.400	30.200	30.740	30.018	131,546
2021-11-23	32.420	32.440	30.620	31.500	30.761	80,667
2021-11-22	32.640	33.160	32.380	32.420	31.659	139,656
2021-11-19	32.500	33.000	32.060	32.620	31.854	42,226
2021-11-18	33.120	33.120	32.080	32.500	31.737	49,656
2021-11-17	33.920	34.480	32.420	33.000	32.225	98,143
2021-11-16	32.000	34.160	31.740	33.920	33.124	134,239
2021-11-15	32.720	33.260	32.260	32.700	31.932	84,309
2021-11-12	33.240	33.740	32.640	32.700	31.932	78,696
2021-11-11	34.960	34.960	33.220	33.240	32.460	84,631
2021-11-10	35.000	35.300	34.600	35.160	34.335	25,802
2021-11-09	36.560	36.800	34.880	35.140	34.315	55,434
2021-11-08	35.260	36.780	35.160	36.640	35.780	51,140
2021-11-05	36.440	37.180	34.740	35.740	34.901	128,605
2021-11-04	35.180	36.540	35.060	36.420	35.565	54,601
2021-11-03	34.280	35.380	34.000	35.360	34.530	34,798
2021-11-02	34.580	35.740	34.320	34.900	34.081	44,301
2021-11-01	34.020	34.940	34.020	34.540	33.729	20,309
2021-10-29	33.620	34.840	33.620	33.980	33.182	33,299
2021-10-28	34.560	34.920	33.940	34.720	33.905	45,268
2021-10-27	35.200	35.360	34.300	34.560	33.749	44,853
2021-10-26	35.000	35.500	34.760	35.060	34.237	49,386
2021-10-25	34.200	35.000	33.420	34.820	34.003	69,519
2021-10-22	32.820	33.680	32.820	33.620	32.831	30,677
2021-10-21	33.200	33.440	32.700	33.280	32.499	21,848
2021-10-20	32.900	33.180	32.620	33.180	32.401	24,246
2021-10-19	32.540	33.300	32.460	33.000	32.225	38,889
2021-10-18	32.500	32.700	32.160	32.540	31.776	33,562
2021-10-15	32.360	32.480	32.140	32.480	31.718	22,433

← NewerPage 21 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.