Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	20.550	20.750	20.300	20.450	20.450	1,837
2025-02-13	20.400	20.550	20.200	20.550	20.550	2,149
2025-02-12	20.150	20.550	20.150	20.350	20.350	6,646
2025-02-11	19.640	20.400	19.120	20.300	20.300	6,303
2025-02-10	20.250	20.550	20.050	20.300	20.300	1,800
2025-02-07	20.700	20.700	20.250	20.250	20.250	1,994
2025-02-06	20.800	20.800	20.150	20.150	20.150	3,319
2025-02-05	20.050	20.500	20.050	20.450	20.450	1,532
2025-02-04	20.550	20.550	20.200	20.300	20.300	1,424
2025-02-03	20.500	20.500	19.980	20.450	20.450	3,271
2025-01-31	20.850	21.000	20.350	20.500	20.500	1,219
2025-01-30	20.950	20.950	20.200	20.550	20.550	1,136
2025-01-29	20.500	20.800	20.150	20.500	20.500	1,588
2025-01-28	20.050	21.250	20.050	20.450	20.450	13,032
2025-01-27	20.400	20.400	20.000	20.350	20.350	977
2025-01-24	20.550	21.250	20.250	20.600	20.600	978
2025-01-23	20.050	20.750	20.050	20.550	20.550	960
2025-01-22	20.600	20.800	20.150	20.350	20.350	838
2025-01-21	20.000	20.450	20.000	20.400	20.400	887
2025-01-20	19.880	20.350	19.880	20.000	20.000	1,570
2025-01-17	20.200	20.450	19.900	19.980	19.980	3,973
2025-01-16	20.500	20.500	20.100	20.200	20.200	953
2025-01-15	19.760	20.600	19.760	20.600	20.600	1,655
2025-01-14	19.600	20.050	19.500	19.600	19.600	1,369
2025-01-13	19.720	19.740	19.460	19.600	19.600	2,500
2025-01-10	19.700	19.980	19.280	19.520	19.520	3,267
2025-01-09	19.940	20.000	19.820	19.980	19.980	812
2025-01-08	20.050	20.050	19.960	20.000	20.000	1,041
2025-01-07	20.200	20.200	19.820	20.050	20.050	2,720
2025-01-03	20.300	20.300	20.000	20.000	20.000	1,832
2025-01-02	19.800	20.850	19.780	20.200	20.200	4,095
2024-12-30	20.000	20.200	19.880	19.920	19.920	5,118
2024-12-27	20.050	20.500	20.000	20.000	20.000	2,518
2024-12-23	20.050	20.150	20.000	20.000	20.000	2,199
2024-12-20	20.000	20.500	20.000	20.000	20.000	6,567
2024-12-19	20.350	20.350	20.000	20.000	20.000	4,581
2024-12-18	20.050	20.550	20.000	20.000	20.000	3,215
2024-12-17	20.250	20.450	19.980	19.980	19.980	9,722
2024-12-16	20.050	20.650	19.860	20.000	20.000	3,732
2024-12-13	20.250	20.850	20.100	20.100	20.100	3,487
2024-12-12	20.550	21.000	20.300	20.700	20.700	1,609
2024-12-11	19.960	20.650	19.960	20.500	20.500	224,532
2024-12-10	20.100	20.250	19.540	19.920	19.920	6,606
2024-12-09	20.150	20.550	20.100	20.100	20.100	2,836
2024-12-05	20.350	20.400	20.000	20.100	20.100	5,534
2024-12-04	20.600	20.900	20.350	20.400	20.400	2,921
2024-12-03	20.600	21.100	20.600	20.600	20.600	2,212
2024-12-02	20.900	21.250	20.550	20.650	20.650	2,461
2024-11-29	21.500	22.650	20.900	20.900	20.900	22,619
2024-11-28	21.200	22.150	21.150	21.550	21.550	2,388
2024-11-27	20.400	22.000	20.400	21.150	21.150	1,777
2024-11-26	21.100	21.700	20.400	20.550	20.550	2,330
2024-11-25	20.350	21.200	20.200	21.200	21.200	7,270
2024-11-22	20.150	21.000	20.050	20.300	20.300	3,641
2024-11-21	20.300	20.300	20.100	20.150	20.150	969
2024-11-20	20.050	20.350	20.050	20.350	20.350	2,688
2024-11-19	20.850	20.900	20.050	20.050	20.050	6,852
2024-11-18	20.850	20.850	20.500	20.800	20.800	1,852
2024-11-15	21.350	22.000	20.800	20.850	20.850	3,448
2024-11-14	21.200	21.550	21.200	21.350	21.350	1,737

← NewerPage 8 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.