Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	18.400	18.620	18.280	18.620	18.620	386
2026-01-30	18.640	18.640	18.280	18.600	18.600	2,060
2026-01-29	18.580	18.860	18.580	18.580	18.580	94
2026-01-28	18.940	18.940	18.760	18.900	18.900	340
2026-01-27	18.600	18.940	18.600	18.940	18.940	386
2026-01-26	19.040	19.040	18.680	18.900	18.900	81
2026-01-23	18.500	19.040	18.360	19.040	19.040	2,004
2026-01-22	18.400	18.620	18.280	18.620	18.620	2,517
2026-01-21	18.400	18.640	18.360	18.560	18.560	953
2026-01-20	18.280	18.600	18.280	18.580	18.580	1,534
2026-01-19	18.620	18.640	18.280	18.640	18.640	79
2026-01-16	18.620	18.900	18.540	18.640	18.640	338
2026-01-15	18.720	18.720	18.560	18.660	18.660	467
2026-01-14	18.320	18.800	18.320	18.720	18.720	1,982
2026-01-13	18.780	18.780	18.260	18.660	18.660	130
2026-01-12	18.120	18.860	18.120	18.800	18.800	4,097
2026-01-09	18.340	18.420	18.140	18.420	18.420	362
2026-01-08	18.140	18.400	18.140	18.340	18.340	769
2026-01-07	17.880	19.200	17.720	18.380	18.380	1,767
2026-01-05	17.720	17.900	17.700	17.900	17.900	1,559
2026-01-02	17.800	17.880	17.560	17.800	17.800	1,167
2025-12-30	17.520	17.860	17.440	17.820	17.820	3,290
2025-12-29	17.740	17.740	17.520	17.580	17.580	2,687
2025-12-23	17.820	17.840	17.640	17.760	17.760	3,568
2025-12-22	17.920	17.920	17.840	17.840	17.840	1,696
2025-12-19	17.960	17.980	17.840	17.900	17.900	793
2025-12-18	18.100	18.200	17.940	17.980	17.980	2,347
2025-12-17	18.060	18.180	18.020	18.120	18.120	1,336
2025-12-16	18.040	18.100	17.980	18.100	18.100	425
2025-12-15	17.940	18.120	17.940	18.040	18.040	2,378
2025-12-12	18.040	18.200	17.940	17.980	17.980	3,538
2025-12-11	18.480	18.480	18.040	18.200	18.200	777
2025-12-10	18.360	18.500	18.000	18.500	18.500	3,139
2025-12-09	18.060	18.500	18.000	18.360	18.360	2,985
2025-12-08	18.300	18.300	18.020	18.080	18.080	1,916
2025-12-05	18.140	18.360	18.100	18.300	18.300	242
2025-12-04	18.220	18.220	18.120	18.140	18.140	148
2025-12-03	18.200	18.220	18.080	18.220	18.220	1,281
2025-12-02	18.340	18.340	18.020	18.200	18.200	1,661
2025-12-01	18.180	18.360	18.180	18.360	18.360	76
2025-11-28	18.340	18.360	18.120	18.360	18.360	90
2025-11-27	18.360	18.360	18.300	18.360	18.360	358
2025-11-26	18.400	18.420	18.140	18.360	18.360	604
2025-11-25	18.600	18.600	18.100	18.460	18.460	948
2025-11-24	18.240	18.580	18.240	18.520	18.520	597
2025-11-21	18.500	18.500	17.980	18.120	18.120	351
2025-11-20	19.000	19.000	18.160	18.320	18.320	208
2025-11-19	18.480	18.480	18.080	18.080	18.080	1,354
2025-11-18	18.740	18.740	18.260	18.480	18.480	401
2025-11-17	19.000	19.000	18.740	18.740	18.740	1,411
2025-11-14	19.000	19.080	18.700	19.020	19.020	614
2025-11-13	19.280	19.380	19.100	19.280	19.280	1,706
2025-11-12	19.160	19.980	18.820	19.460	19.460	4,888
2025-11-11	18.520	19.100	18.520	19.000	19.000	1,762
2025-11-10	18.400	18.800	18.400	18.620	18.620	1,391
2025-11-07	18.400	18.780	18.280	18.600	18.600	2,229
2025-11-06	18.280	18.380	18.000	18.380	18.380	992
2025-11-05	17.960	18.300	17.960	18.260	18.260	961
2025-11-04	18.400	18.400	18.020	18.080	18.080	1,490
2025-11-03	18.160	18.480	18.120	18.380	18.380	556

← NewerPage 4 of 21 · 1,260 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.