Musti Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	21.000	21.350	21.000	21.050	21.050	1,863
2024-11-12	21.800	21.800	20.950	20.950	20.950	6,449
2024-11-11	22.300	22.300	21.850	21.850	21.850	3,087
2024-11-08	22.550	22.900	22.300	22.300	22.300	1,246
2024-11-07	22.300	23.050	22.200	22.550	22.550	2,181
2024-11-06	22.750	22.900	22.550	22.550	22.550	1,817
2024-11-05	22.950	23.250	22.350	22.950	22.950	818
2024-11-04	23.150	23.250	22.550	22.950	22.950	2,516
2024-11-01	23.200	23.300	22.850	23.050	23.050	2,180
2024-10-31	22.700	23.400	22.700	23.050	23.050	3,292
2024-10-30	24.150	24.700	22.500	22.500	22.500	37,483
2024-10-29	24.600	24.800	24.150	24.150	24.150	5,697
2024-10-28	24.500	24.800	24.500	24.600	24.600	1,178
2024-10-25	24.900	25.250	24.500	24.600	24.600	1,366
2024-10-24	25.050	25.050	24.700	24.850	24.850	1,362
2024-10-23	25.350	25.350	24.900	25.050	25.050	730
2024-10-22	25.000	25.450	24.850	25.350	25.350	4,362
2024-10-21	24.850	25.150	24.650	24.700	24.700	2,031
2024-10-18	24.750	25.100	24.650	24.850	24.850	1,599
2024-10-17	24.900	25.250	24.800	25.200	25.200	988
2024-10-16	24.750	25.000	24.750	25.000	25.000	571
2024-10-15	24.750	25.200	24.750	24.850	24.850	955
2024-10-14	24.950	24.950	24.750	24.900	24.900	611
2024-10-11	24.950	24.950	24.650	24.950	24.950	790
2024-10-10	25.050	25.500	24.700	24.900	24.900	1,628
2024-10-09	25.850	25.850	25.050	25.050	25.050	701
2024-10-08	24.950	24.950	24.700	24.900	24.900	904
2024-10-07	25.000	25.300	24.700	24.900	24.900	2,999
2024-10-04	25.100	25.400	24.300	24.850	24.850	4,400
2024-10-03	25.100	25.300	24.700	25.100	25.100	4,028
2024-10-02	25.100	25.300	25.100	25.100	25.100	1,047
2024-10-01	25.700	25.950	25.200	25.200	25.200	2,202
2024-09-30	25.700	26.200	25.650	25.650	25.650	3,108
2024-09-27	26.400	26.650	25.750	26.000	26.000	2,792
2024-09-26	26.700	26.800	26.450	26.450	26.450	391
2024-09-25	26.900	27.250	26.700	26.700	26.700	1,803
2024-09-24	27.100	27.200	26.900	27.050	27.050	4,315
2024-09-23	26.700	27.150	26.000	27.150	27.150	7,791
2024-09-20	25.600	27.100	25.600	27.100	27.100	3,871
2024-09-19	26.950	26.950	26.000	26.800	26.800	882
2024-09-18	25.500	27.000	25.500	27.000	27.000	700
2024-09-17	26.600	26.700	25.500	26.250	26.250	2,285
2024-09-16	26.900	26.900	25.950	26.600	26.600	1,371
2024-09-13	26.300	27.000	26.300	26.950	26.950	7,415
2024-09-12	26.300	26.350	26.050	26.300	26.300	146
2024-09-11	26.100	26.650	25.850	26.300	26.300	5,313
2024-09-10	25.700	26.350	25.700	26.100	26.100	62,224
2024-09-09	24.800	25.700	24.650	25.700	25.700	2,388
2024-09-06	25.150	25.700	24.250	24.250	24.250	2,649
2024-09-05	25.250	25.400	24.950	25.100	25.100	1,686
2024-09-04	24.150	25.300	24.150	25.250	25.250	7,222
2024-09-03	24.600	24.900	24.150	24.550	24.550	3,752
2024-09-02	24.550	25.050	24.300	24.600	24.600	3,942
2024-08-30	25.100	25.400	25.000	25.000	25.000	2,606
2024-08-29	25.300	25.350	24.950	25.100	25.100	1,639
2024-08-28	25.550	25.550	25.350	25.350	25.350	751
2024-08-27	25.650	25.650	25.450	25.550	25.550	1,368
2024-08-26	25.700	25.900	25.600	25.700	25.700	1,184
2024-08-23	25.900	26.000	25.700	26.000	26.000	1,727
2024-08-22	26.200	26.200	25.500	26.000	26.000	6,739

← NewerPage 9 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.