Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.300	17.450	17.300	17.450	17.450	252
2026-04-27	17.300	17.300	17.200	17.300	17.300	244
2026-04-24	17.350	17.350	17.100	17.300	17.300	384
2026-04-23	17.300	17.550	17.300	17.550	17.550	627
2026-04-22	17.400	17.700	17.400	17.700	17.700	39
2026-04-21	17.450	17.750	17.450	17.750	17.750	19
2026-04-20	17.650	17.750	17.500	17.750	17.750	268
2026-04-17	17.650	17.650	17.450	17.650	17.650	845
2026-04-16	17.650	17.900	17.500	17.900	17.900	375
2026-04-15	17.550	17.650	17.300	17.650	17.650	818
2026-04-14	17.850	17.900	17.600	17.900	17.900	3,697
2026-04-13	17.350	17.900	17.200	17.900	17.900	9,005
2026-04-10	17.400	17.900	17.400	17.750	17.750	565
2026-04-09	17.850	17.900	17.450	17.900	17.900	345
2026-04-08	17.850	17.900	17.600	17.900	17.900	328
2026-04-07	17.800	17.800	17.450	17.800	17.800	395
2026-04-02	17.300	17.860	17.300	17.860	17.860	217
2026-04-01	17.420	17.780	17.420	17.780	17.780	87
2026-03-31	17.320	17.720	17.320	17.720	17.720	183
2026-03-30	17.380	17.860	17.320	17.860	17.860	1,225
2026-03-27	17.800	17.800	17.320	17.780	17.780	308
2026-03-26	17.900	17.900	17.320	17.800	17.800	1,926
2026-03-25	17.380	17.840	17.380	17.800	17.800	2,255
2026-03-24	17.520	17.520	17.020	17.320	17.320	565
2026-03-23	17.780	17.780	16.700	17.400	17.400	858
2026-03-20	17.980	17.980	17.320	17.780	17.780	477
2026-03-19	17.500	17.980	17.300	17.980	17.980	2,475
2026-03-18	17.540	17.740	17.500	17.740	17.740	3,380
2026-03-17	17.440	18.020	17.440	17.840	17.840	509
2026-03-16	17.420	17.620	17.420	17.620	17.620	83
2026-03-13	17.480	17.780	17.360	17.600	17.600	2,877
2026-03-12	17.400	17.480	17.280	17.480	17.480	5,048
2026-03-11	17.400	17.420	17.320	17.420	17.420	638
2026-03-10	18.100	18.100	17.520	17.520	17.520	874
2026-03-09	17.600	17.600	17.240	17.580	17.580	1,156
2026-03-06	17.980	18.060	17.640	18.060	18.060	353
2026-03-05	18.140	18.140	18.140	18.140	18.140	1
2026-03-04	18.100	18.140	17.980	18.140	18.140	290
2026-03-03	18.040	18.060	17.700	18.060	18.060	1,765
2026-03-02	17.620	18.080	17.620	18.040	18.040	203
2026-02-27	18.080	18.120	17.800	17.840	17.840	794
2026-02-26	18.180	18.360	18.100	18.100	18.100	139
2026-02-25	18.120	18.240	18.060	18.240	18.240	4,261
2026-02-24	18.280	18.400	18.200	18.260	18.260	4,623
2026-02-23	18.460	18.460	18.200	18.280	18.280	450
2026-02-20	18.280	18.460	18.120	18.460	18.460	289
2026-02-19	18.480	18.480	18.100	18.460	18.460	559
2026-02-18	18.300	18.300	18.100	18.180	18.180	495
2026-02-17	18.320	18.320	18.100	18.320	18.320	160
2026-02-16	18.100	18.320	17.900	18.320	18.320	1,619
2026-02-13	18.420	18.420	17.940	18.100	18.100	414
2026-02-12	18.200	18.420	18.000	18.420	18.420	1,519
2026-02-11	18.280	18.320	18.100	18.200	18.200	599
2026-02-10	18.480	18.620	18.220	18.620	18.620	587
2026-02-09	18.540	18.680	17.940	18.300	18.300	2,374
2026-02-06	18.680	18.680	18.040	18.500	18.500	443
2026-02-05	18.100	18.700	18.100	18.700	18.700	118
2026-02-04	18.680	18.680	18.060	18.100	18.100	737
2026-02-03	18.660	18.660	18.300	18.440	18.440	10,484
2026-02-02	18.400	18.620	18.280	18.620	18.620	386

← NewerPage 3 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.