Musti Group Oyj historical data

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

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
2026-09-17	14.600	14.850	14.450	14.600	14.600	248
2026-09-16	14.600	14.900	14.450	14.900	14.900	363
2026-09-15	14.450	14.700	14.250	14.700	14.700	371
2026-09-14	14.600	14.700	14.450	14.600	14.600	537
2026-09-11	14.800	14.800	14.500	14.750	14.750	384
2026-09-10	14.750	14.900	14.450	14.900	14.900	1,709
2026-09-09	15.000	15.000	14.750	15.000	15.000	107
2026-09-08	14.850	15.050	14.600	15.050	15.050	1,271
2026-09-07	14.850	14.850	14.800	14.800	14.800	43
2026-09-04	14.900	14.900	14.600	14.900	14.900	1,381
2026-09-03	14.950	14.950	14.750	14.900	14.900	198
2026-09-02	14.950	14.950	14.800	14.800	14.800	653
2026-09-01	14.800	15.000	14.700	15.000	15.000	376
2026-08-31	14.850	15.000	14.800	15.000	15.000	2,258
2026-08-28	15.050	15.150	15.050	15.150	15.150	275
2026-08-27	15.250	15.300	15.200	15.300	15.300	188
2026-08-26	15.050	15.300	15.000	15.300	15.300	566
2026-08-25	14.950	15.050	14.950	15.050	15.050	4,341
2026-08-24	15.150	15.150	14.850	15.100	15.100	1,262
2026-08-21	15.150	15.150	15.000	15.150	15.150	54
2026-08-20	15.000	15.200	15.000	15.100	15.100	359
2026-08-19	15.200	15.200	15.000	15.150	15.150	590
2026-08-18	15.200	15.200	15.000	15.150	15.150	920
2026-08-17	15.300	15.300	15.200	15.250	15.250	653
2026-08-14	15.100	15.300	15.050	15.300	15.300	1,348
2026-08-13	15.200	15.200	14.850	15.100	15.100	595
2026-08-12	14.950	15.050	14.750	15.050	15.050	970
2026-08-11	15.100	15.100	14.800	14.950	14.950	625
2026-08-10	14.900	15.100	14.850	15.100	15.100	1,830
2026-08-07	14.600	14.900	14.600	14.850	14.850	1,476
2026-08-06	14.600	14.850	14.550	14.850	14.850	467
2026-08-05	14.700	14.700	14.300	14.550	14.550	1,309
2026-08-04	14.750	14.750	14.350	14.550	14.550	1,074
2026-08-03	14.250	14.750	14.100	14.750	14.750	606
2026-07-31	14.150	14.250	13.950	14.250	14.250	1,801
2026-07-30	14.650	14.650	13.800	14.400	14.400	14,803
2026-07-29	14.050	14.650	13.950	14.650	14.650	497
2026-07-28	14.050	14.100	13.850	13.900	13.900	2,105
2026-07-27	14.050	14.200	13.950	14.000	14.000	2,702

Page 1 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.