Musti Group Oyj MUSTI
OMXHEX · Finland · Retail Trade
€14.40-0.05 (-0.35%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €14.45 | -2.03% | €14.30 | €14.55 | €14.20 | 746 |
| 2026-09-29 | €14.75 | +2.08% | €14.50 | €14.75 | €14.35 | 315 |
| 2026-09-28 | €14.45 | -2.36% | €14.80 | €14.80 | €14.35 | 713 |
| 2026-09-25 | €14.80 | +2.07% | €14.40 | €14.80 | €14.40 | 548 |
| 2026-09-24 | €14.50 | -0.34% | €14.50 | €14.50 | €14.35 | 264 |
| 2026-09-23 | €14.55 | -0.34% | €14.40 | €14.55 | €14.30 | 954 |
| 2026-09-22 | €14.60 | -1.35% | €14.80 | €14.80 | €14.40 | 88 |
| 2026-09-21 | €14.80 | +1.37% | €14.60 | €14.80 | €14.50 | 87 |
| 2026-09-18 | €14.60 | 0.00% | €14.55 | €14.60 | €14.40 | 708 |
| 2026-09-17 | €14.60 | -2.01% | €14.60 | €14.85 | €14.45 | 248 |
| 2026-09-16 | €14.90 | +1.36% | €14.60 | €14.90 | €14.45 | 363 |
| 2026-09-15 | €14.70 | +0.68% | €14.45 | €14.70 | €14.25 | 371 |
| 2026-09-14 | €14.60 | -1.02% | €14.60 | €14.70 | €14.45 | 537 |
| 2026-09-11 | €14.75 | -1.01% | €14.80 | €14.80 | €14.50 | 384 |
| 2026-09-10 | €14.90 | -0.67% | €14.75 | €14.90 | €14.45 | 1.71K |
| 2026-09-09 | €15.00 | -0.33% | €15.00 | €15.00 | €14.75 | 107 |
| 2026-09-08 | €15.05 | +1.69% | €14.85 | €15.05 | €14.60 | 1.27K |
| 2026-09-07 | €14.80 | -0.67% | €14.85 | €14.85 | €14.80 | 43 |
| 2026-09-04 | €14.90 | 0.00% | €14.90 | €14.90 | €14.60 | 1.38K |
| 2026-09-03 | €14.90 | +0.68% | €14.95 | €14.95 | €14.75 | 198 |
| 2026-09-02 | €14.80 | -1.33% | €14.95 | €14.95 | €14.80 | 653 |
| 2026-09-01 | €15.00 | 0.00% | €14.80 | €15.00 | €14.70 | 376 |
| 2026-08-31 | €15.00 | -0.99% | €14.85 | €15.00 | €14.80 | 2.26K |
| 2026-08-28 | €15.15 | -0.98% | €15.05 | €15.15 | €15.05 | 275 |
| 2026-08-27 | €15.30 | 0.00% | €15.25 | €15.30 | €15.20 | 188 |
| 2026-08-26 | €15.30 | +1.66% | €15.05 | €15.30 | €15.00 | 566 |
| 2026-08-25 | €15.05 | -0.33% | €14.95 | €15.05 | €14.95 | 4.34K |
| 2026-08-24 | €15.10 | -0.33% | €15.15 | €15.15 | €14.85 | 1.26K |
| 2026-08-21 | €15.15 | +0.33% | €15.15 | €15.15 | €15.00 | 54 |
| 2026-08-20 | €15.10 | -0.33% | €15.00 | €15.20 | €15.00 | 359 |
| 2026-08-19 | €15.15 | 0.00% | €15.20 | €15.20 | €15.00 | 590 |
| 2026-08-18 | €15.15 | -0.66% | €15.20 | €15.20 | €15.00 | 920 |
| 2026-08-17 | €15.25 | -0.33% | €15.30 | €15.30 | €15.20 | 653 |
| 2026-08-14 | €15.30 | +1.32% | €15.10 | €15.30 | €15.05 | 1.35K |
| 2026-08-13 | €15.10 | +0.33% | €15.20 | €15.20 | €14.85 | 595 |
| 2026-08-12 | €15.05 | +0.67% | €14.95 | €15.05 | €14.75 | 970 |
| 2026-08-11 | €14.95 | -0.99% | €15.10 | €15.10 | €14.80 | 625 |
| 2026-08-10 | €15.10 | +1.68% | €14.90 | €15.10 | €14.85 | 1.83K |
| 2026-08-07 | €14.85 | 0.00% | €14.60 | €14.90 | €14.60 | 1.48K |
| 2026-08-06 | €14.85 | +2.06% | €14.60 | €14.85 | €14.55 | 467 |
| 2026-08-05 | €14.55 | 0.00% | €14.70 | €14.70 | €14.30 | 1.31K |
| 2026-08-04 | €14.55 | -1.36% | €14.75 | €14.75 | €14.35 | 1.07K |
| 2026-08-03 | €14.75 | +3.51% | €14.25 | €14.75 | €14.10 | 606 |
| 2026-07-31 | €14.25 | -1.04% | €14.15 | €14.25 | €13.95 | 1.80K |
| 2026-07-30 | €14.40 | -1.71% | €14.65 | €14.65 | €13.80 | 14.80K |
| 2026-07-29 | €14.65 | +5.40% | €14.05 | €14.65 | €13.95 | 497 |
| 2026-07-28 | €13.90 | -0.71% | €14.05 | €14.10 | €13.85 | 2.11K |
| 2026-07-27 | €14.00 | -0.36% | €14.05 | €14.20 | €13.95 | 2.70K |
| 2026-07-24 | €14.05 | +0.72% | €14.00 | €14.20 | €13.95 | 72.77K |
| 2026-07-23 | €13.95 | -2.45% | €14.40 | €14.40 | €13.85 | 13.64K |
| 2026-07-22 | €14.30 | +1.78% | €14.10 | €14.30 | €13.95 | 8.14K |
| 2026-07-21 | €14.05 | -0.35% | €13.90 | €14.15 | €13.90 | 297 |
| 2026-07-20 | €14.10 | -0.35% | €14.15 | €14.25 | €14.00 | 11.17K |
| 2026-07-17 | €14.15 | -1.05% | €14.30 | €14.30 | €13.95 | 13.01K |
| 2026-07-16 | €14.30 | -1.72% | €14.20 | €14.65 | €14.20 | 1.15K |
| 2026-07-15 | €14.55 | -0.34% | €14.60 | €14.60 | €14.30 | 485 |
| 2026-07-14 | €14.60 | +0.69% | €14.65 | €14.65 | €14.40 | 920 |
| 2026-07-13 | €14.50 | +1.05% | €14.35 | €14.50 | €14.30 | 1.87K |
| 2026-07-10 | €14.35 | -2.05% | €14.50 | €14.85 | €14.20 | 1.55K |
| 2026-07-09 | €14.65 | +1.38% | €14.50 | €14.65 | €14.30 | 462 |
| 2026-07-08 | €14.45 | -0.34% | €14.50 | €14.50 | €14.40 | 797 |
| 2026-07-07 | €14.50 | -2.68% | €14.95 | €14.95 | €14.35 | 2.02K |
| 2026-07-06 | €14.90 | +2.05% | €14.70 | €14.90 | €14.60 | 2.02K |
| 2026-07-03 | €14.60 | -1.68% | €14.85 | €15.00 | €14.60 | 792 |
| 2026-07-02 | €14.85 | -1.33% | €15.10 | €15.10 | €14.85 | 728 |
| 2026-07-01 | €15.05 | +0.67% | €14.95 | €15.10 | €14.90 | 733 |
| 2026-06-30 | €14.95 | -0.99% | €15.00 | €15.15 | €14.75 | 1.66K |
| 2026-06-29 | €15.10 | -0.33% | €15.15 | €15.20 | €14.85 | 2.50K |
| 2026-06-26 | €15.15 | +0.66% | €15.05 | €15.15 | €15.00 | 1.00K |
| 2026-06-25 | €15.05 | -2.59% | €15.30 | €15.30 | €15.00 | 482 |
| 2026-06-24 | €15.45 | -0.32% | €15.30 | €15.45 | €15.30 | 24 |
| 2026-06-23 | €15.50 | +2.31% | €15.05 | €15.50 | €15.05 | 335 |
| 2026-06-22 | €15.15 | +0.66% | €15.15 | €15.15 | €15.05 | 432 |
| 2026-06-18 | €15.05 | -0.33% | €15.10 | €15.20 | €15.05 | 2.11K |
| 2026-06-17 | €15.10 | 0.00% | €15.10 | €15.20 | €15.05 | 1.64K |
| 2026-06-16 | €15.10 | 0.00% | €15.10 | €15.20 | €15.10 | 1.22K |
| 2026-06-15 | €15.10 | -1.31% | €15.35 | €15.35 | €15.10 | 708 |
| 2026-06-12 | €15.30 | +1.32% | €15.18 | €15.30 | €15.15 | 147 |
| 2026-06-11 | €15.10 | +0.33% | €15.10 | €15.20 | €15.05 | 340 |
| 2026-06-10 | €15.05 | -1.63% | €15.05 | €15.05 | €15.05 | 801 |
| 2026-06-09 | €15.30 | +0.99% | €15.40 | €15.40 | €15.15 | 374 |
| 2026-06-08 | €15.15 | +0.66% | €15.05 | €15.20 | €14.90 | 2.44K |
| 2026-06-05 | €15.05 | 0.00% | €15.15 | €15.15 | €15.00 | 1.64K |
| 2026-06-04 | €15.05 | -0.66% | €15.15 | €15.25 | €15.05 | 1.44K |
| 2026-06-03 | €15.15 | -0.98% | €15.35 | €15.40 | €15.15 | 1.34K |
| 2026-06-02 | €15.30 | -0.33% | €15.40 | €15.45 | €15.15 | 1.67K |
| 2026-06-01 | €15.35 | -0.65% | €15.45 | €15.50 | €15.35 | 650 |
| 2026-05-29 | €15.45 | -0.96% | €15.60 | €15.60 | €15.45 | 412 |
| 2026-05-28 | €15.60 | +0.65% | €15.60 | €15.60 | €15.35 | 755 |
| 2026-05-27 | €15.50 | -1.59% | €15.60 | €15.60 | €15.35 | 1.89K |