UK markets closed

Musti Group Oyj (0A3B.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
18.86+0.63 (+3.43%)
At close: 05:30PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202425.0025.0025.0025.0025.005
16 May 202424.3525.1524.3525.1525.1540
15 May 2024------
14 May 2024------
13 May 2024------
10 May 2024------
09 May 2024------
08 May 202425.1525.1525.1525.1525.156,387
07 May 202424.0524.0524.0524.0524.0542
03 May 202424.5525.1523.9525.1025.10254
02 May 202424.8024.9024.8024.8024.80212
01 May 2024------
30 Apr 202424.1024.9524.1024.8024.80300
29 Apr 202425.1525.1525.1025.1025.1075
26 Apr 202424.5525.1124.5525.1125.111,313
25 Apr 202424.9525.0824.9525.0825.082,433
24 Apr 202424.8524.8524.8024.8024.80362
23 Apr 202424.4524.4524.2524.3924.39216
22 Apr 202424.2524.2523.9523.9523.95399
19 Apr 202423.8523.8523.8523.8523.852
18 Apr 2024------
17 Apr 202424.9524.9524.9524.9524.951
16 Apr 202425.0025.0025.0025.0025.0016
15 Apr 202425.6525.6525.6525.6525.651,005
12 Apr 202426.0026.0026.0026.0026.0065
11 Apr 202425.3525.6025.2025.5025.501,786
10 Apr 202425.2525.2925.1025.2925.29369
09 Apr 202425.1525.3024.6524.6524.65165
08 Apr 202424.8524.8524.8524.8524.85200
05 Apr 202424.2524.5524.2524.4524.45896
04 Apr 202424.2524.2523.5023.7523.751,477
03 Apr 202424.0524.0524.0524.0524.05139
02 Apr 202424.6524.6524.0024.0124.015,270
28 Mar 202424.9824.9824.9724.9824.984,150
27 Mar 202424.8824.9024.7224.8524.851,918
26 Mar 202425.0425.0424.8224.8224.82582
25 Mar 202424.3424.7224.2524.6424.642,127
22 Mar 202424.3424.3424.3424.3424.34248
21 Mar 2024------
20 Mar 202423.7423.7423.7423.7423.7445
19 Mar 2024------
18 Mar 2024------
15 Mar 202423.2823.6223.2823.6223.623
14 Mar 202423.6023.6023.3923.3923.391,254
13 Mar 202425.0025.0023.8223.8223.824
12 Mar 202424.9424.9424.9424.9424.942
11 Mar 202424.6624.9124.6624.9124.911,061
08 Mar 2024------
07 Mar 202425.5225.5225.3225.3225.32665
06 Mar 2024------
05 Mar 202425.9425.9425.9425.9425.94114
04 Mar 202426.0026.0026.0026.0026.002,059
01 Mar 202426.0426.0626.0426.0426.043,314
29 Feb 202426.0826.0826.0626.0626.06110,771
28 Feb 2024------
27 Feb 202426.0626.0826.0626.0826.084,915
26 Feb 202426.0626.0726.0626.0626.06456
23 Feb 202426.0626.0826.0626.0826.083,349
22 Feb 202426.0626.1026.0626.0626.061,874
21 Feb 202426.1026.1026.0626.0626.06792
20 Feb 202426.2826.2826.0026.0826.0829,638
19 Feb 202426.2226.2226.2026.2026.20106,048
16 Feb 202426.0826.0826.0426.0426.041,249
15 Feb 202426.1026.1026.0026.0426.044,278
14 Feb 202426.1226.1226.1026.1126.11102,542
13 Feb 202426.1026.1026.1026.1026.1027
12 Feb 202426.1226.1226.1026.1226.1236,263
09 Feb 202426.1026.1226.1026.1226.12330
08 Feb 202426.1826.1826.1026.1026.103,361
07 Feb 202426.1226.1426.1026.1426.14308
06 Feb 202426.1426.1426.1026.1026.10188
05 Feb 202426.1426.1426.1026.1326.13819
02 Feb 202426.1226.1226.1226.1226.12125
01 Feb 202426.1226.1526.1226.1426.14100,962
01 Feb 20240.3 Dividend
31 Jan 202426.1626.1626.1026.1325.83590,851
30 Jan 202426.1826.2626.1426.2625.9571,867
29 Jan 202426.2026.2626.1026.2625.9617,946
26 Jan 202426.2426.2526.2326.2425.9442,788
25 Jan 202426.2026.2226.2026.2225.92173,635
24 Jan 202426.1826.2026.1626.2025.906,953
23 Jan 202426.2626.2626.1426.2025.90978
22 Jan 202426.1826.2226.1226.1625.86331,794
19 Jan 202426.2426.2626.0626.2525.952,836
18 Jan 202426.1826.3026.1626.2425.946,365
17 Jan 202426.1626.1626.0826.1025.80114,127
16 Jan 202426.1826.2426.1426.1625.866,440
15 Jan 202426.2226.2626.1226.2125.911,978,558
12 Jan 202426.1826.4626.1626.2625.96108,819
11 Jan 202426.1226.2026.1026.1425.846,557
10 Jan 202426.2026.2426.0826.1425.8417,243
09 Jan 202426.1026.3026.1026.1825.888,179
08 Jan 202426.1826.2026.0626.0725.774,112
05 Jan 202426.1626.1626.0826.1225.8218,059
04 Jan 202426.1226.1426.0426.0625.7634,710
03 Jan 202426.2026.2026.0426.0925.794,614
02 Jan 202426.2026.2226.1226.1825.889,814
29 Dec 202326.2026.2226.1026.1725.877,214
28 Dec 202326.3826.6026.2026.2725.973,110
27 Dec 202326.4626.6826.3626.3626.061,208
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...