Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	20.400	21.300	20.100	21.300	21.300	1,335
2025-05-13	20.550	21.250	20.450	20.950	20.950	761
2025-05-12	20.750	20.800	20.550	20.800	20.800	180
2025-05-09	20.650	20.950	20.550	20.550	20.550	764
2025-05-08	20.800	20.850	20.450	20.700	20.700	315
2025-05-07	20.500	20.550	20.350	20.550	20.550	2,159
2025-05-06	20.450	20.850	20.450	20.500	20.500	448
2025-05-05	21.250	21.300	20.400	20.500	20.500	271
2025-05-02	20.300	20.650	20.250	20.450	20.450	1,138
2025-04-30	20.450	20.500	20.300	20.300	20.300	5,023
2025-04-29	20.500	21.200	20.100	20.450	20.450	540
2025-04-28	20.350	20.700	20.350	20.450	20.450	810
2025-04-25	20.550	20.550	20.300	20.300	20.300	1,391
2025-04-24	20.550	20.850	20.450	20.450	20.450	522
2025-04-23	20.400	20.850	20.350	20.550	20.550	392
2025-04-22	20.300	20.650	20.300	20.650	20.650	177
2025-04-17	20.750	20.800	20.450	20.450	20.450	251
2025-04-16	20.600	20.700	20.450	20.650	20.650	116
2025-04-15	20.500	20.700	20.350	20.600	20.600	245
2025-04-14	20.400	20.700	20.400	20.450	20.450	715
2025-04-11	20.400	20.700	20.350	20.400	20.400	1,975
2025-04-10	20.250	20.650	20.250	20.300	20.300	126,740
2025-04-09	19.920	20.150	19.760	19.940	19.940	867
2025-04-08	20.000	20.300	19.920	19.920	19.920	601
2025-04-07	20.000	20.350	20.000	20.050	20.050	6,976
2025-04-04	20.250	20.500	20.000	20.150	20.150	2,030
2025-04-03	20.350	20.500	20.250	20.300	20.300	424
2025-04-02	20.650	20.700	20.400	20.700	20.700	375
2025-04-01	20.250	20.600	20.200	20.450	20.450	2,529
2025-03-31	20.700	20.700	20.300	20.450	20.450	4,720
2025-03-28	21.300	21.450	20.400	20.450	20.450	586
2025-03-27	20.350	21.500	20.350	20.800	20.800	1,416
2025-03-26	20.500	20.500	20.250	20.350	20.350	1,285
2025-03-25	20.250	20.450	20.250	20.450	20.450	436
2025-03-24	20.250	20.250	20.150	20.200	20.200	1,330
2025-03-21	20.400	20.450	20.250	20.250	20.250	4,094
2025-03-20	20.550	20.550	20.400	20.550	20.550	881
2025-03-19	20.350	20.550	20.350	20.450	20.450	628
2025-03-18	20.550	20.650	20.350	20.550	20.550	1,041
2025-03-17	20.600	20.650	20.550	20.650	20.650	2,225
2025-03-14	20.600	20.650	20.450	20.650	20.650	8,534
2025-03-13	20.250	20.400	20.100	20.400	20.400	781
2025-03-12	20.150	20.450	20.150	20.250	20.250	665
2025-03-11	20.400	20.400	20.150	20.150	20.150	1,068
2025-03-10	20.400	20.450	20.300	20.350	20.350	799
2025-03-07	20.500	20.600	20.400	20.400	20.400	1,525
2025-03-06	20.650	20.650	20.500	20.600	20.600	2,400
2025-03-05	20.650	20.650	19.720	20.550	20.550	10,716
2025-03-04	20.500	20.750	20.450	20.650	20.650	7,178
2025-03-03	20.100	20.500	20.100	20.400	20.400	2,677
2025-02-28	20.300	20.450	19.980	20.450	20.450	203,397
2025-02-27	20.300	20.350	20.300	20.350	20.350	752
2025-02-26	20.350	20.550	20.300	20.350	20.350	1,859
2025-02-25	20.350	20.550	20.300	20.350	20.350	2,365
2025-02-24	20.800	20.800	20.350	20.400	20.400	5,954
2025-02-21	20.250	20.700	20.250	20.600	20.600	3,071
2025-02-20	20.450	20.550	20.300	20.300	20.300	1,776
2025-02-19	20.300	20.400	20.200	20.400	20.400	3,257
2025-02-18	20.250	20.500	20.150	20.300	20.300	4,642
2025-02-17	20.400	20.700	20.100	20.250	20.250	4,402

← NewerPage 7 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.