Musti Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.650 | 14.650 | 14.300 | 14.500 | 14.500 | 2,254 |
| 2026-10-15 | 14.100 | 14.400 | 14.050 | 14.100 | 14.100 | 1,078 |
| 2026-10-14 | 14.100 | 14.150 | 14.050 | 14.050 | 14.050 | 764 |
| 2026-10-13 | 14.300 | 14.300 | 14.050 | 14.150 | 14.150 | 594 |
| 2026-10-12 | 14.300 | 14.450 | 14.100 | 14.400 | 14.400 | 799 |
| 2026-10-09 | 14.250 | 14.400 | 14.050 | 14.400 | 14.400 | 211 |
| 2026-10-08 | 14.600 | 14.600 | 14.100 | 14.250 | 14.250 | 704 |
| 2026-10-07 | 14.700 | 14.700 | 14.150 | 14.700 | 14.700 | 98 |
| 2026-10-06 | 14.750 | 14.750 | 14.100 | 14.300 | 14.300 | 173 |
| 2026-10-05 | 14.150 | 14.500 | 14.100 | 14.500 | 14.500 | 73 |
| 2026-10-02 | 14.200 | 14.300 | 14.100 | 14.300 | 14.300 | 265 |
| 2026-10-01 | 14.400 | 14.400 | 14.300 | 14.400 | 14.400 | 292 |
| 2026-09-30 | 14.300 | 14.550 | 14.200 | 14.450 | 14.450 | 746 |
| 2026-09-29 | 14.500 | 14.750 | 14.350 | 14.750 | 14.750 | 315 |
| 2026-09-28 | 14.800 | 14.800 | 14.350 | 14.450 | 14.450 | 713 |
| 2026-09-25 | 14.400 | 14.800 | 14.400 | 14.800 | 14.800 | 548 |
| 2026-09-24 | 14.500 | 14.500 | 14.350 | 14.500 | 14.500 | 264 |
| 2026-09-23 | 14.400 | 14.550 | 14.300 | 14.550 | 14.550 | 954 |
| 2026-09-22 | 14.800 | 14.800 | 14.400 | 14.600 | 14.600 | 88 |
| 2026-09-21 | 14.600 | 14.800 | 14.500 | 14.800 | 14.800 | 87 |
| 2026-09-18 | 14.550 | 14.600 | 14.400 | 14.600 | 14.600 | 708 |
Page 1 of 1 · 21 trading days
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.