UK markets close in 8 hours 2 minutes

Musti Group Oyj (MUSTI.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
25.60-0.10 (-0.39%)
As of 10:28AM EEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202425.4025.6025.4025.6025.6089
26 Jun 202425.7025.7525.6025.7025.702,961
25 Jun 202425.7025.7525.5525.6525.652,075
24 Jun 202425.3525.7525.3525.7025.702,146
20 Jun 202425.7025.7025.4025.4025.406,365
19 Jun 202425.0525.7525.0525.7525.755,728
18 Jun 202425.1025.8025.1025.8025.809,622
17 Jun 202425.5025.5025.1525.2525.254,396
14 Jun 202424.9525.6024.6525.5025.5023,073
13 Jun 202425.7025.7024.9024.9024.905,127
12 Jun 202425.7025.7025.2025.7025.702,961
11 Jun 202425.4025.7025.2025.7025.703,711
10 Jun 202424.9025.5524.7525.5025.509,248
07 Jun 202424.8025.6524.8025.1525.153,746
06 Jun 202425.2025.7025.1025.7025.7013,028
05 Jun 202424.8025.3024.8025.2525.255,233
04 Jun 202424.7025.2524.7024.7524.756,814
03 Jun 202424.6025.5024.6025.5025.5013,341
31 May 202425.5025.9024.6024.6024.60168,765
30 May 202425.5525.6024.7525.6025.608,640
29 May 202425.1525.6025.1025.6025.602,741
28 May 202425.2525.7025.1525.6025.6031,867
27 May 202425.3025.3024.9025.3025.301,957
24 May 202425.2025.4525.1025.4525.4524,944
23 May 202424.5525.4024.4025.3525.357,888
22 May 202424.9024.9024.3024.5524.553,898
21 May 202424.2525.0024.2524.8524.852,001
20 May 202424.2025.0024.2025.0025.009,869
17 May 202425.3025.3024.0024.0024.007,900
16 May 202425.3025.3525.0025.3525.353,764
15 May 202424.6025.5024.6025.4025.4026,084
14 May 202425.1025.1024.7524.8524.855,512
13 May 202425.2525.3024.9525.2025.206,378
10 May 202425.1525.3524.1525.3025.3030,770
08 May 202424.0525.2523.8025.1525.1552,381
07 May 202423.7524.3023.7524.0524.058,942
06 May 202425.2025.2023.6523.6523.6511,524
03 May 202425.0025.2524.0025.2025.2023,433
02 May 202425.0025.0024.6025.0025.0066,739
30 Apr 202424.0025.0024.0025.0025.0041,055
29 Apr 202425.1525.2024.9025.2025.2015,294
26 Apr 202425.1525.2024.6025.2025.2014,062
25 Apr 202425.4025.4024.9025.1525.1531,396
24 Apr 202424.3025.4024.3025.4025.4011,806
23 Apr 202424.4024.4524.0024.4524.458,621
22 Apr 202423.4524.4023.4024.2524.2515,201
19 Apr 202424.0024.3023.4523.5023.5024,249
18 Apr 202424.7025.5023.9523.9523.9516,099
17 Apr 202424.7525.4024.6025.3525.3514,812
16 Apr 202425.4025.4024.5524.6524.6513,043
15 Apr 202425.2525.8024.6025.7025.7012,134
12 Apr 202425.5025.9025.2525.2525.25136,370
11 Apr 202425.4025.5524.4525.5025.5010,568
10 Apr 202425.4025.4024.9525.3025.308,429
09 Apr 202424.7025.5023.9525.4025.4042,011
08 Apr 202424.4524.8524.1524.8524.8512,669
05 Apr 202424.1024.5523.8024.5524.5515,252
04 Apr 202424.4024.4023.4523.7523.7514,058
03 Apr 202423.9024.2023.8024.2024.2041,038
02 Apr 202424.9525.0023.9023.9023.9025,379
28 Mar 202424.8424.9824.6624.9824.9843,996
27 Mar 202424.7024.9624.7024.8424.8419,107
26 Mar 202424.7425.3024.6825.0425.0414,122
25 Mar 202424.3424.7224.1224.6424.6418,293
22 Mar 202424.5424.9024.2024.3424.3479,704
21 Mar 202424.2424.5423.6224.5424.5430,311
20 Mar 202423.4623.7822.9823.7023.7016,691
19 Mar 202422.8223.5022.8223.4623.4618,432
18 Mar 202422.6023.5622.4223.4023.4033,938
15 Mar 202423.3623.7222.3022.5022.5075,765
14 Mar 202423.5023.5823.3623.3623.3612,005
13 Mar 202425.0025.2023.2223.8223.8250,476
12 Mar 202424.5225.0024.5225.0025.006,132
11 Mar 202424.6024.9224.6024.9224.928,199
08 Mar 202424.8025.0024.6624.8024.80109,956
07 Mar 202424.0025.6624.0025.3025.3010,254
06 Mar 202426.0026.0425.8025.8025.805,432
05 Mar 202425.8026.0225.8026.0026.0011,224
04 Mar 202426.0026.1025.9226.0026.00293,588
01 Mar 202426.0626.0626.0226.0426.0441,423
29 Feb 202426.0626.0826.0626.0826.08176,394
28 Feb 202426.0826.0826.0626.0626.0613,182
27 Feb 202426.0626.1026.0626.1026.10119,980
26 Feb 202426.0826.0826.0626.0626.0618,178
23 Feb 202426.0626.1025.9426.0826.0857,975
22 Feb 202426.0626.1026.0626.0626.0674,153
21 Feb 202426.0826.1026.0626.0626.06371,006
20 Feb 202426.2026.4625.9426.0826.082,123,924
19 Feb 202426.1226.2826.1226.2026.20100,223
16 Feb 202426.0026.2025.7626.2026.2051,298
15 Feb 202426.1026.1824.4626.0426.041,046,859
14 Feb 202426.1026.1626.1026.1026.10124,645
13 Feb 202426.1226.1226.1026.1026.10320,764
12 Feb 202426.1226.1426.1026.1226.1276,214
09 Feb 202426.1226.1426.1026.1226.1211,508
08 Feb 202426.1226.1826.1026.1026.1057,790
07 Feb 202426.1226.1826.1026.1826.1860,179
06 Feb 202426.1226.2026.1026.1226.1239,259
05 Feb 202426.1226.2426.1026.1026.10113,117
02 Feb 202426.1226.2426.1226.1226.1267,324
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...