Skip to main content
Musti Group Oyj (HEL:MUSTI)
Finland flag Finland · Delayed Price · Currency is EUR
17.45
+0.15 (0.87%)
Apr 28, 2026, 6:29 PM EET

Musti Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3017.3017.3017.30--91
Apr 27, 202617.3017.3017.2017.3017.30-244
Apr 24, 202617.3517.3517.1017.3017.30-1.42%384
Apr 23, 202617.3017.5517.3017.5517.55-0.85%627
Apr 22, 202617.4017.7017.4017.7017.70-0.28%39
Apr 21, 202617.4517.7517.4517.7517.75-19
Apr 20, 202617.6517.7517.5017.7517.750.57%268
Apr 17, 202617.6517.6517.4517.6517.65-1.40%845
Apr 16, 202617.6517.9017.5017.9017.901.42%375
Apr 15, 202617.5517.6517.3017.6517.65-1.40%818
Apr 14, 202617.8517.9017.6017.9017.90-3,697
Apr 13, 202617.3517.9017.2017.9017.900.85%9,005
Apr 10, 202617.4017.9017.4017.7517.75-0.84%565
Apr 9, 202617.8517.9017.4517.9017.90-345
Apr 8, 202617.8517.9017.6017.9017.900.56%328
Apr 7, 202617.8017.8017.4517.8017.80-0.34%395
Apr 2, 202617.3017.8617.3017.8617.860.45%217
Apr 1, 202617.4217.7817.4217.7817.780.34%87
Mar 31, 202617.3217.7217.3217.7217.72-0.78%183
Mar 30, 202617.3817.8617.3217.8617.860.45%1,225
Mar 27, 202617.8017.8017.3217.7817.78-0.11%308
Mar 26, 202617.9017.9017.3217.8017.80-1,926
Mar 25, 202617.3817.8417.3817.8017.802.77%2,255
Mar 24, 202617.5217.5217.0217.3217.32-2.59%565
Mar 23, 202617.7817.7816.7017.7817.78-905
Mar 20, 202617.9817.9817.3217.7817.78-1.11%477
Mar 19, 202617.5017.9817.3017.9817.981.35%2,475
Mar 18, 202617.5417.7417.5017.7417.74-0.56%3,380
Mar 17, 202617.4418.0217.4417.8417.841.25%509
Mar 16, 202617.4217.6217.4217.6217.620.11%83
Mar 13, 202617.4817.7817.3617.6017.600.69%2,877
Mar 12, 202617.4017.4817.2817.4817.480.34%5,048
Mar 11, 202617.4017.4217.3217.4217.42-0.57%638
Mar 10, 202618.1018.1017.5217.5217.52-0.34%874
Mar 9, 202617.6017.6017.2417.5817.58-2.66%1,156
Mar 6, 202617.9818.0617.6418.0618.06-0.44%353
Mar 5, 202618.1418.1418.1418.1418.14-1
Mar 4, 202618.1018.1417.9818.1418.140.44%290
Mar 3, 202618.0418.0617.7018.0618.06-2.06%1,765
Mar 2, 202617.6218.0817.6218.4418.443.36%203
Feb 27, 202618.0818.1217.8017.8417.84-1.44%794
Feb 26, 202618.1818.3618.1018.1018.10-0.77%139
Feb 25, 202618.1218.2418.0618.2418.24-0.11%4,261
Feb 24, 202618.2818.4018.2018.2618.26-0.11%4,623
Feb 23, 202618.4618.4618.2018.2818.28-0.98%450
Feb 20, 202618.2818.4618.1218.4618.46-292
Feb 19, 202618.4818.4818.1018.4618.461.54%559
Feb 18, 202618.3018.3018.1018.1818.18-0.76%495
Feb 17, 202618.3218.3218.1018.3218.32-160
Feb 16, 202618.1018.3217.9018.3218.321.22%1,619
Feb 13, 202618.4218.4217.9418.1018.10-1.74%414
Feb 12, 202618.2018.4218.0018.4218.421.21%1,519
Feb 11, 202618.2818.3218.1018.2018.20-2.26%599
Feb 10, 202618.4818.6218.2218.6218.621.75%587
Feb 9, 202618.5418.6817.9418.3018.30-1.08%2,374
Feb 6, 202618.6818.6818.0418.5018.50-1.07%443
Feb 5, 202618.1018.7018.1018.7018.703.31%118
Feb 4, 202618.6818.6818.0618.1018.10-1.84%739
Feb 3, 202618.6618.6618.3018.4418.44-0.97%10,484
Feb 2, 202618.4018.6218.2818.6218.620.11%386
Jan 30, 202618.6418.6418.2818.6018.60-0.21%2,060
Jan 29, 202618.5818.8618.5818.6418.64-1.38%195
Jan 28, 202618.9418.9418.7618.9018.90-0.21%340
Jan 27, 202618.6018.9418.6018.9418.940.21%386
Jan 26, 202619.0419.0418.6818.9018.90-0.74%81
Jan 23, 202618.5019.0418.3619.0419.042.26%2,004
Jan 22, 202618.4018.6218.2818.6218.620.32%2,517
Jan 21, 202618.4018.6418.3618.5618.56-0.11%953
Jan 20, 202618.2818.6018.2818.5818.58-0.32%1,534
Jan 19, 202618.6218.6418.2818.6418.64-79
Jan 16, 202618.6218.9018.5418.6418.64-0.11%338
Jan 15, 202618.7218.7218.5618.6618.66-0.32%467
Jan 14, 202618.3218.8018.3218.7218.720.32%1,982
Jan 13, 202618.7818.7818.2618.6618.66-0.74%130
Jan 12, 202618.1218.8618.1218.8018.802.06%4,097
Jan 9, 202618.3418.4218.1418.4218.420.44%362
Jan 8, 202618.1418.4018.1418.3418.34-0.22%769
Jan 7, 202617.8819.2017.7218.3818.382.68%1,767
Jan 5, 202617.7217.9017.7017.9017.900.56%1,759
Jan 2, 202617.8017.8817.5617.8017.80-0.11%1,171
Dec 30, 202517.5217.8617.4417.8217.821.37%3,290
Dec 29, 202517.7417.7417.5217.5817.58-1.01%2,687
Dec 23, 202517.8217.8417.6417.7617.76-0.45%3,568
Dec 22, 202517.9217.9217.8417.8417.84-0.34%1,696
Dec 19, 202517.9617.9817.8417.9017.90-0.44%793
Dec 18, 202518.1018.2017.9417.9817.98-0.77%2,347
Dec 17, 202518.0618.1818.0218.1218.120.11%1,336
Dec 16, 202518.0418.1017.9818.1018.100.33%425
Dec 15, 202517.9418.1217.9418.0418.040.33%2,378
Dec 12, 202518.0418.2017.9417.9817.98-1.21%3,538
Dec 11, 202518.4818.4818.0418.2018.20-1.62%777
Dec 10, 202518.3618.5018.0018.5018.500.76%3,139
Dec 9, 202518.0618.5018.0018.3618.361.55%2,985
Dec 8, 202518.3018.3018.0218.0818.08-1.20%1,916
Dec 5, 202518.1418.3618.1018.3018.300.88%242
Dec 4, 202518.2218.2218.1218.1418.14-0.44%148
Dec 3, 202518.2018.2218.0818.2218.220.11%1,281
Dec 2, 202518.3418.3418.0218.2018.20-0.87%1,661
Dec 1, 202518.1818.3618.1818.3618.36-76
Nov 28, 202518.3418.3618.1218.3618.36-90