Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	20.200	20.500	20.100	20.250	20.250	7,693
2025-08-07	20.450	20.450	20.150	20.150	20.150	1,575
2025-08-06	20.600	20.700	20.250	20.700	20.700	282
2025-08-05	20.750	20.800	20.300	20.800	20.800	309
2025-08-04	20.300	20.650	20.300	20.650	20.650	864
2025-08-01	20.500	20.500	20.250	20.500	20.500	847
2025-07-31	20.850	20.850	20.400	20.650	20.650	185
2025-07-30	20.600	20.850	20.400	20.400	20.400	144
2025-07-29	20.550	21.050	20.550	20.800	20.800	2,748
2025-07-28	20.500	20.650	20.400	20.400	20.400	2,130
2025-07-25	20.250	20.300	20.050	20.200	20.200	15,965
2025-07-24	19.920	20.450	19.900	20.300	20.300	2,216
2025-07-23	20.350	20.350	19.840	19.900	19.900	1,147
2025-07-22	20.300	20.300	20.050	20.200	20.200	815
2025-07-21	20.150	20.300	20.050	20.300	20.300	220
2025-07-18	20.100	20.300	20.100	20.300	20.300	106
2025-07-17	20.200	20.400	20.100	20.400	20.400	76
2025-07-16	20.400	20.450	20.200	20.200	20.200	10,935
2025-07-15	20.200	20.200	20.050	20.200	20.200	311
2025-07-14	20.200	20.400	20.100	20.200	20.200	222
2025-07-11	20.150	20.450	20.150	20.250	20.250	661
2025-07-10	20.250	20.400	20.050	20.150	20.150	1,327
2025-07-09	20.200	20.400	20.200	20.200	20.200	1,533
2025-07-08	20.300	20.450	20.150	20.400	20.400	5,126
2025-07-07	20.250	20.300	20.100	20.300	20.300	143
2025-07-04	20.350	20.350	20.150	20.300	20.300	268
2025-07-03	20.200	20.500	20.100	20.400	20.400	514
2025-07-02	20.350	20.550	20.100	20.200	20.200	2,848
2025-07-01	20.050	20.850	20.000	20.550	20.550	103,062
2025-06-30	20.350	20.350	20.000	20.000	20.000	2,088
2025-06-27	20.000	20.400	19.940	20.350	20.350	706
2025-06-26	19.940	20.250	19.940	20.100	20.100	2,535
2025-06-25	20.050	20.100	19.980	20.100	20.100	931
2025-06-24	20.150	20.200	19.900	20.200	20.200	193,844
2025-06-23	20.300	20.300	19.720	20.000	20.000	424
2025-06-19	19.920	20.350	19.920	20.300	20.300	709
2025-06-18	20.300	20.450	19.940	20.000	20.000	535
2025-06-17	20.150	20.350	20.100	20.300	20.300	311
2025-06-16	20.400	20.400	20.100	20.100	20.100	339
2025-06-13	20.750	20.750	20.050	20.400	20.400	963
2025-06-12	20.350	20.400	19.720	20.050	20.050	4,151
2025-06-11	20.650	20.750	20.250	20.350	20.350	2,279
2025-06-10	20.600	20.700	20.600	20.600	20.600	753
2025-06-09	20.950	20.950	20.600	20.650	20.650	2,171
2025-06-06	20.950	20.950	20.450	20.900	20.900	1,033
2025-06-05	20.500	20.700	20.450	20.500	20.500	1,554
2025-06-04	20.700	20.700	20.450	20.600	20.600	464
2025-06-03	20.850	20.900	20.450	20.700	20.700	923
2025-06-02	20.450	20.750	20.300	20.550	20.550	1,543
2025-05-30	20.700	20.700	20.450	20.450	20.450	13,247
2025-05-28	20.600	21.000	20.450	20.550	20.550	166,454
2025-05-27	21.450	21.550	20.450	20.500	20.500	7,100
2025-05-26	21.800	21.900	21.000	21.000	21.000	4,743
2025-05-23	22.400	22.400	21.400	21.950	21.950	1,197
2025-05-22	22.350	22.650	21.950	22.400	22.400	786
2025-05-21	22.500	22.550	21.750	22.350	22.350	957
2025-05-20	22.100	22.200	21.500	22.200	22.200	1,100
2025-05-19	21.700	21.900	21.500	21.650	21.650	279
2025-05-16	21.600	21.750	21.050	21.650	21.650	1,928
2025-05-15	21.250	21.650	21.250	21.650	21.650	1,953

← NewerPage 6 of 21 · 1,257 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.