Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.760 | 4.760 | 4.560 | 4.560 | 4.560 | 684 |
| 2024-08-20 | 4.700 | 4.770 | 4.700 | 4.700 | 4.700 | 1,698 |
| 2024-08-19 | 4.700 | 4.700 | 4.640 | 4.700 | 4.700 | 762 |
| 2024-08-16 | 4.750 | 4.780 | 4.640 | 4.640 | 4.640 | 1,038 |
| 2024-08-15 | 4.770 | 4.780 | 4.650 | 4.780 | 4.780 | 629 |
| 2024-08-14 | 4.720 | 4.840 | 4.680 | 4.770 | 4.770 | 6,477 |
| 2024-08-13 | 5.560 | 5.580 | 4.650 | 4.740 | 4.740 | 18,508 |
| 2024-08-12 | 5.680 | 5.680 | 5.340 | 5.600 | 5.600 | 1,051 |
| 2024-08-09 | 5.680 | 5.680 | 5.440 | 5.680 | 5.680 | 1,254 |
| 2024-08-08 | 5.680 | 5.680 | 5.400 | 5.400 | 5.400 | 168 |
| 2024-08-07 | 5.580 | 5.680 | 5.460 | 5.600 | 5.600 | 1,443 |
| 2024-08-06 | 5.300 | 5.700 | 5.300 | 5.600 | 5.600 | 807 |
| 2024-08-05 | 5.500 | 5.660 | 5.020 | 5.380 | 5.380 | 10,512 |
| 2024-08-02 | 5.720 | 5.720 | 5.280 | 5.420 | 5.420 | 3,719 |
| 2024-08-01 | 5.680 | 5.720 | 5.560 | 5.720 | 5.720 | 2,379 |
| 2024-07-31 | 5.720 | 5.720 | 5.520 | 5.540 | 5.540 | 1,002 |
| 2024-07-30 | 5.660 | 5.740 | 5.380 | 5.700 | 5.700 | 2,013 |
| 2024-07-29 | 5.760 | 5.760 | 5.660 | 5.660 | 5.660 | 503 |
| 2024-07-26 | 5.640 | 5.640 | 5.420 | 5.600 | 5.600 | 728 |
| 2024-07-25 | 5.520 | 5.760 | 5.500 | 5.740 | 5.740 | 5,598 |
| 2024-07-24 | 5.500 | 5.660 | 5.500 | 5.500 | 5.500 | 797 |
| 2024-07-23 | 5.660 | 5.660 | 5.320 | 5.640 | 5.640 | 80 |
| 2024-07-22 | 5.620 | 5.760 | 5.500 | 5.760 | 5.760 | 962 |
| 2024-07-19 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 153 |
| 2024-07-18 | 5.500 | 5.660 | 5.340 | 5.640 | 5.640 | 2,906 |
| 2024-07-17 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 1,659 |
| 2024-07-16 | 5.500 | 5.580 | 5.220 | 5.580 | 5.580 | 3,040 |
| 2024-07-15 | 5.680 | 5.800 | 5.500 | 5.620 | 5.620 | 4,175 |
| 2024-07-12 | 5.500 | 5.640 | 5.300 | 5.640 | 5.640 | 5,083 |
| 2024-07-11 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 9,370 |
| 2024-07-10 | 5.000 | 5.180 | 5.000 | 5.180 | 5.180 | 7,155 |
| 2024-07-09 | 4.850 | 4.950 | 4.800 | 4.950 | 4.950 | 886 |
| 2024-07-08 | 4.720 | 5.020 | 4.720 | 4.850 | 4.850 | 9,383 |
| 2024-07-05 | 4.920 | 4.920 | 4.680 | 4.700 | 4.700 | 1,622 |
| 2024-07-04 | 4.800 | 4.840 | 4.620 | 4.790 | 4.790 | 4,979 |
| 2024-07-03 | 4.910 | 4.930 | 4.810 | 4.930 | 4.930 | 784 |
| 2024-07-02 | 4.910 | 4.950 | 4.800 | 4.910 | 4.910 | 3,781 |
| 2024-07-01 | 4.710 | 4.940 | 4.710 | 4.910 | 4.910 | 8,207 |
| 2024-06-28 | 4.720 | 4.790 | 4.620 | 4.620 | 4.620 | 1,564 |
| 2024-06-27 | 4.790 | 4.790 | 4.650 | 4.710 | 4.710 | 938 |
| 2024-06-26 | 4.790 | 4.790 | 4.700 | 4.790 | 4.790 | 1,124 |
| 2024-06-25 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 520 |
| 2024-06-24 | 4.630 | 4.790 | 4.630 | 4.780 | 4.780 | 808 |
| 2024-06-20 | 4.790 | 4.790 | 4.670 | 4.700 | 4.700 | 2,240 |
| 2024-06-19 | 4.760 | 4.840 | 4.670 | 4.720 | 4.720 | 15,968 |
| 2024-06-18 | 4.560 | 4.650 | 4.450 | 4.500 | 4.500 | 2,391 |
| 2024-06-17 | 4.450 | 4.840 | 4.450 | 4.840 | 4.840 | 2,782 |
| 2024-06-14 | 4.560 | 4.610 | 4.520 | 4.520 | 4.520 | 2,546 |
| 2024-06-13 | 4.660 | 4.660 | 4.490 | 4.600 | 4.600 | 1,575 |
| 2024-06-12 | 4.520 | 4.870 | 4.520 | 4.760 | 4.760 | 4,047 |
| 2024-06-11 | 4.530 | 4.530 | 4.450 | 4.450 | 4.450 | 245 |
| 2024-06-10 | 4.580 | 4.600 | 4.530 | 4.530 | 4.530 | 5,933 |
| 2024-06-07 | 4.590 | 4.590 | 4.510 | 4.580 | 4.580 | 1,577 |
| 2024-06-06 | 4.490 | 4.590 | 4.490 | 4.590 | 4.590 | 2,027 |
| 2024-06-05 | 4.500 | 4.500 | 4.440 | 4.500 | 4.500 | 2,517 |
| 2024-06-04 | 4.460 | 4.500 | 4.440 | 4.500 | 4.500 | 4,663 |
| 2024-06-03 | 4.500 | 4.500 | 4.400 | 4.410 | 4.410 | 1,327 |
| 2024-05-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 90 |
| 2024-05-30 | 4.360 | 4.500 | 4.360 | 4.500 | 4.500 | 4,997 |
| 2024-05-29 | 4.420 | 4.420 | 4.350 | 4.380 | 4.380 | 468 |
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.