Musti Group Oyj (HEL:MUSTI)
Finland · Delayed Price · Currency is EUR 20.10
0.00 (0.00%)
Sep 5, 2025, 6:29 PM EET
Musti Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.10 | 20.25 | 19.98 | 20.10 | 20.10 | - | 955 |
| Sep 4, 2025 | 20.20 | 20.20 | 19.92 | 20.10 | 20.10 | -0.50% | 354 |
| Sep 3, 2025 | 19.98 | 20.20 | 19.88 | 20.20 | 20.20 | 1.10% | 241 |
| Sep 2, 2025 | 19.94 | 19.98 | 19.86 | 19.98 | 19.98 | -0.60% | 360 |
| Sep 1, 2025 | 20.25 | 20.25 | 19.94 | 20.10 | 20.10 | -0.99% | 464 |
| Aug 29, 2025 | 19.68 | 20.35 | 19.68 | 20.30 | 20.30 | 2.53% | 2,633 |
| Aug 28, 2025 | 19.90 | 19.96 | 19.68 | 19.80 | 19.80 | -0.90% | 7,732 |
| Aug 27, 2025 | 19.98 | 19.98 | 19.82 | 19.98 | 19.98 | -0.60% | 725 |
| Aug 26, 2025 | 20.00 | 20.15 | 19.74 | 20.10 | 20.10 | -0.74% | 2,672 |
| Aug 25, 2025 | 19.92 | 20.35 | 19.86 | 20.25 | 20.25 | 1.25% | 813 |
| Aug 22, 2025 | 20.05 | 20.15 | 19.90 | 20.00 | 20.00 | -0.25% | 1,129 |
| Aug 21, 2025 | 20.10 | 20.35 | 19.96 | 20.05 | 20.05 | - | 799 |
| Aug 20, 2025 | 19.92 | 20.15 | 19.88 | 20.05 | 20.05 | -1.47% | 477 |
| Aug 19, 2025 | 19.96 | 20.35 | 19.96 | 20.35 | 20.35 | -0.49% | 222 |
| Aug 18, 2025 | 20.15 | 20.45 | 19.90 | 20.45 | 20.45 | 1.74% | 375 |
| Aug 15, 2025 | 20.20 | 20.55 | 20.05 | 20.10 | 20.10 | -0.50% | 168 |
| Aug 14, 2025 | 19.96 | 20.35 | 19.96 | 20.20 | 20.20 | -1.46% | 333 |
| Aug 13, 2025 | 20.05 | 20.50 | 20.05 | 20.50 | 20.50 | 2.24% | 611 |
| Aug 12, 2025 | 20.25 | 20.40 | 19.94 | 20.05 | 20.05 | -0.74% | 613 |
| Aug 11, 2025 | 20.10 | 20.50 | 20.10 | 20.20 | 20.20 | -0.25% | 238 |
| Aug 8, 2025 | 20.20 | 20.50 | 20.10 | 20.25 | 20.25 | 0.50% | 7,693 |
| Aug 7, 2025 | 20.45 | 20.45 | 20.15 | 20.15 | 20.15 | -2.66% | 1,575 |
| Aug 6, 2025 | 20.60 | 20.70 | 20.25 | 20.70 | 20.70 | -0.48% | 282 |
| Aug 5, 2025 | 20.75 | 20.80 | 20.30 | 20.80 | 20.80 | 0.73% | 309 |
| Aug 4, 2025 | 20.30 | 20.65 | 20.30 | 20.65 | 20.65 | 0.73% | 864 |
| Aug 1, 2025 | 20.50 | 20.50 | 20.25 | 20.50 | 20.50 | -0.73% | 847 |
| Jul 31, 2025 | 20.85 | 20.85 | 20.40 | 20.65 | 20.65 | 1.23% | 185 |
| Jul 30, 2025 | 20.60 | 20.85 | 20.40 | 20.40 | 20.40 | -1.92% | 144 |
| Jul 29, 2025 | 20.55 | 21.05 | 20.55 | 20.80 | 20.80 | 1.96% | 2,748 |
| Jul 28, 2025 | 20.50 | 20.65 | 20.40 | 20.40 | 20.40 | 0.99% | 2,130 |
| Jul 25, 2025 | 20.25 | 20.30 | 20.05 | 20.20 | 20.20 | -0.49% | 15,965 |
| Jul 24, 2025 | 19.92 | 20.45 | 19.90 | 20.30 | 20.30 | 2.01% | 2,216 |
| Jul 23, 2025 | 20.35 | 20.35 | 19.84 | 19.90 | 19.90 | -1.49% | 1,147 |
| Jul 22, 2025 | 20.30 | 20.30 | 20.05 | 20.20 | 20.20 | -0.49% | 815 |
| Jul 21, 2025 | 20.15 | 20.30 | 20.05 | 20.30 | 20.30 | - | 220 |
| Jul 18, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | -0.49% | 106 |
| Jul 17, 2025 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 0.99% | 76 |
| Jul 16, 2025 | 20.40 | 20.45 | 20.20 | 20.20 | 20.20 | - | 10,935 |
| Jul 15, 2025 | 20.20 | 20.20 | 20.05 | 20.20 | 20.20 | - | 311 |
| Jul 14, 2025 | 20.20 | 20.40 | 20.10 | 20.20 | 20.20 | -0.25% | 222 |
| Jul 11, 2025 | 20.15 | 20.45 | 20.15 | 20.25 | 20.25 | 0.50% | 661 |
| Jul 10, 2025 | 20.25 | 20.40 | 20.05 | 20.15 | 20.15 | -0.25% | 1,327 |
| Jul 9, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 1,533 |
| Jul 8, 2025 | 20.30 | 20.45 | 20.15 | 20.40 | 20.40 | 0.49% | 5,126 |
| Jul 7, 2025 | 20.25 | 20.30 | 20.10 | 20.30 | 20.30 | - | 143 |
| Jul 4, 2025 | 20.35 | 20.35 | 20.15 | 20.30 | 20.30 | -0.49% | 268 |
| Jul 3, 2025 | 20.20 | 20.50 | 20.10 | 20.40 | 20.40 | 0.99% | 514 |
| Jul 2, 2025 | 20.35 | 20.55 | 20.10 | 20.20 | 20.20 | -1.70% | 2,848 |
| Jul 1, 2025 | 20.05 | 20.85 | 20.00 | 20.55 | 20.55 | 2.75% | 103,062 |
| Jun 30, 2025 | 20.35 | 20.35 | 20.00 | 20.00 | 20.00 | -1.72% | 2,088 |