Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.220 | 6.500 | 6.080 | 6.320 | 6.320 | 4,218 |
| 2026-10-15 | 6.640 | 6.640 | 5.720 | 5.940 | 5.940 | 3,928 |
| 2026-10-14 | 6.560 | 6.700 | 6.260 | 6.660 | 6.660 | 2,061 |
| 2026-10-13 | 6.500 | 6.700 | 6.500 | 6.520 | 6.520 | 2,180 |
| 2026-10-12 | 6.360 | 6.680 | 6.300 | 6.460 | 6.460 | 6,600 |
| 2026-10-09 | 6.220 | 6.380 | 6.160 | 6.340 | 6.340 | 1,987 |
| 2026-10-08 | 6.220 | 6.240 | 5.900 | 6.200 | 6.200 | 2,335 |
| 2026-10-07 | 6.160 | 6.460 | 6.060 | 6.160 | 6.160 | 1,308 |
| 2026-10-06 | 5.940 | 6.240 | 5.940 | 6.200 | 6.200 | 4,608 |
| 2026-10-05 | 6.280 | 6.340 | 5.920 | 5.940 | 5.940 | 9,083 |
| 2026-10-02 | 6.440 | 6.480 | 6.260 | 6.260 | 6.260 | 8,413 |
| 2026-10-01 | 7.000 | 7.000 | 6.320 | 6.360 | 6.360 | 14,185 |
| 2026-09-30 | 7.100 | 7.160 | 6.660 | 6.980 | 6.980 | 15,070 |
| 2026-09-29 | 6.880 | 7.060 | 6.860 | 6.980 | 6.980 | 13,715 |
| 2026-09-28 | 6.220 | 7.200 | 6.220 | 6.720 | 6.720 | 17,481 |
| 2026-09-25 | 5.880 | 6.280 | 5.880 | 6.200 | 6.200 | 9,288 |
| 2026-09-24 | 5.700 | 6.000 | 5.640 | 5.940 | 5.940 | 9,890 |
| 2026-09-23 | 5.740 | 5.800 | 5.580 | 5.700 | 5.700 | 2,258 |
| 2026-09-22 | 5.680 | 5.700 | 5.600 | 5.600 | 5.600 | 4,382 |
| 2026-09-21 | 5.700 | 5.700 | 5.540 | 5.660 | 5.660 | 3,308 |
| 2026-09-18 | 5.540 | 5.720 | 5.300 | 5.720 | 5.720 | 6,526 |
| 2026-09-17 | 5.680 | 5.720 | 5.500 | 5.680 | 5.680 | 2,137 |
| 2026-09-16 | 5.680 | 5.680 | 5.460 | 5.620 | 5.620 | 1,483 |
| 2026-09-15 | 5.380 | 5.700 | 5.320 | 5.660 | 5.660 | 2,556 |
| 2026-09-14 | 5.500 | 5.500 | 5.200 | 5.280 | 5.280 | 3,158 |
| 2026-09-11 | 5.560 | 5.560 | 5.200 | 5.500 | 5.500 | 6,201 |
| 2026-09-10 | 5.380 | 5.740 | 5.380 | 5.580 | 5.580 | 13,345 |
| 2026-09-09 | 5.040 | 5.380 | 5.000 | 5.300 | 5.300 | 13,324 |
| 2026-09-08 | 5.180 | 5.180 | 5.040 | 5.060 | 5.060 | 4,046 |
| 2026-09-07 | 5.120 | 5.180 | 5.000 | 5.180 | 5.180 | 3,025 |
| 2026-09-04 | 5.080 | 5.180 | 5.080 | 5.120 | 5.120 | 1,088 |
| 2026-09-03 | 5.200 | 5.200 | 5.060 | 5.200 | 5.200 | 2,375 |
| 2026-09-02 | 5.320 | 5.340 | 5.320 | 5.340 | 5.340 | 610 |
| 2026-09-01 | 5.320 | 5.340 | 5.120 | 5.260 | 5.260 | 5,410 |
| 2026-08-31 | 5.040 | 5.240 | 4.970 | 5.240 | 5.240 | 2,806 |
| 2026-08-28 | 5.180 | 5.200 | 4.970 | 5.040 | 5.040 | 4,873 |
| 2026-08-27 | 5.200 | 5.380 | 5.200 | 5.200 | 5.200 | 4,566 |
| 2026-08-26 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 2,061 |
| 2026-08-25 | 5.300 | 5.300 | 5.260 | 5.280 | 5.280 | 2,046 |
| 2026-08-24 | 5.220 | 5.340 | 5.120 | 5.120 | 5.120 | 4,195 |
| 2026-08-21 | 5.060 | 5.280 | 5.060 | 5.100 | 5.100 | 10,259 |
| 2026-08-20 | 5.460 | 5.460 | 4.810 | 5.000 | 5.000 | 35,088 |
| 2026-08-19 | 5.480 | 5.500 | 5.280 | 5.300 | 5.300 | 5,971 |
| 2026-08-18 | 5.300 | 5.500 | 5.180 | 5.500 | 5.500 | 5,237 |
| 2026-08-17 | 5.420 | 5.420 | 5.200 | 5.300 | 5.300 | 7,156 |
| 2026-08-14 | 5.220 | 5.800 | 5.180 | 5.300 | 5.300 | 16,861 |
| 2026-08-13 | 4.920 | 5.200 | 4.910 | 5.200 | 5.200 | 9,419 |
| 2026-08-12 | 4.880 | 4.980 | 4.760 | 4.910 | 4.910 | 15,197 |
| 2026-08-11 | 4.700 | 4.930 | 4.700 | 4.930 | 4.930 | 2,882 |
| 2026-08-10 | 4.730 | 4.740 | 4.630 | 4.730 | 4.730 | 2,032 |
| 2026-08-07 | 4.580 | 4.750 | 4.530 | 4.750 | 4.750 | 3,791 |
| 2026-08-06 | 4.570 | 4.590 | 4.460 | 4.580 | 4.580 | 2,632 |
| 2026-08-05 | 4.570 | 4.590 | 4.510 | 4.520 | 4.520 | 1,789 |
| 2026-08-04 | 4.650 | 4.650 | 4.500 | 4.570 | 4.570 | 10,143 |
| 2026-08-03 | 4.590 | 4.680 | 4.510 | 4.680 | 4.680 | 5,553 |
| 2026-07-31 | 4.600 | 4.690 | 4.530 | 4.650 | 4.650 | 2,292 |
| 2026-07-30 | 4.550 | 4.650 | 4.550 | 4.650 | 4.650 | 5,557 |
| 2026-07-29 | 4.590 | 4.600 | 4.500 | 4.500 | 4.500 | 11,105 |
| 2026-07-28 | 4.620 | 4.620 | 4.540 | 4.550 | 4.550 | 5,202 |
| 2026-07-27 | 4.740 | 4.760 | 4.560 | 4.620 | 4.620 | 5,132 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.