Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.490 | 4.490 | 4.310 | 4.430 | 4.430 | 1,156 |
| 2024-05-27 | 4.400 | 4.490 | 4.300 | 4.450 | 4.450 | 2,711 |
| 2024-05-24 | 4.330 | 4.600 | 4.260 | 4.600 | 4.600 | 8,777 |
| 2024-05-23 | 4.250 | 4.320 | 4.250 | 4.320 | 4.320 | 1,574 |
| 2024-05-22 | 4.330 | 4.330 | 4.250 | 4.250 | 4.250 | 101 |
| 2024-05-21 | 4.320 | 4.320 | 4.210 | 4.260 | 4.260 | 525 |
| 2024-05-20 | 4.340 | 4.340 | 4.300 | 4.330 | 4.330 | 2,002 |
| 2024-05-17 | 4.350 | 4.350 | 4.260 | 4.340 | 4.340 | 634 |
| 2024-05-16 | 4.180 | 4.350 | 4.160 | 4.350 | 4.350 | 1,916 |
| 2024-05-15 | 4.110 | 4.340 | 4.090 | 4.090 | 4.090 | 643 |
| 2024-05-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 18 |
| 2024-05-13 | 4.150 | 4.160 | 4.080 | 4.080 | 4.080 | 1,710 |
| 2024-05-10 | 4.150 | 4.160 | 4.150 | 4.160 | 4.160 | 291 |
| 2024-05-08 | 4.280 | 4.280 | 4.120 | 4.260 | 4.260 | 491 |
| 2024-05-07 | 4.100 | 4.220 | 4.090 | 4.220 | 4.220 | 855 |
| 2024-05-06 | 4.290 | 4.290 | 4.180 | 4.270 | 4.270 | 882 |
| 2024-05-03 | 4.090 | 4.310 | 4.090 | 4.290 | 4.290 | 1,062 |
| 2024-05-02 | 4.200 | 4.200 | 4.090 | 4.100 | 4.100 | 742 |
| 2024-04-30 | 4.150 | 4.200 | 4.100 | 4.200 | 4.200 | 761 |
| 2024-04-29 | 4.200 | 4.200 | 4.080 | 4.080 | 4.080 | 1,134 |
| 2024-04-26 | 4.100 | 4.200 | 4.000 | 4.020 | 4.020 | 1,596 |
| 2024-04-25 | 4.110 | 4.240 | 4.080 | 4.230 | 4.230 | 808 |
| 2024-04-24 | 4.100 | 4.360 | 4.100 | 4.170 | 4.170 | 91 |
| 2024-04-23 | 4.020 | 4.350 | 4.020 | 4.100 | 4.100 | 1,438 |
| 2024-04-22 | 4.020 | 4.470 | 3.980 | 4.100 | 4.100 | 4,045 |
| 2024-04-19 | 4.000 | 4.080 | 4.000 | 4.030 | 4.030 | 3,582 |
| 2024-04-18 | 4.110 | 4.110 | 4.030 | 4.030 | 4.030 | 1,629 |
| 2024-04-17 | 4.100 | 4.240 | 4.070 | 4.110 | 4.110 | 1,297 |
| 2024-04-16 | 4.160 | 4.170 | 4.070 | 4.100 | 4.100 | 10,162 |
| 2024-04-15 | 4.380 | 4.380 | 4.160 | 4.160 | 4.160 | 1,737 |
| 2024-04-12 | 4.350 | 4.410 | 4.320 | 4.390 | 4.390 | 628 |
| 2024-04-11 | 4.430 | 4.430 | 4.250 | 4.250 | 4.250 | 1,879 |
| 2024-04-10 | 4.400 | 4.440 | 4.300 | 4.370 | 4.370 | 2,760 |
| 2024-04-09 | 4.300 | 4.390 | 4.300 | 4.380 | 4.380 | 1,270 |
| 2024-04-08 | 4.260 | 4.410 | 4.260 | 4.400 | 4.400 | 221,441 |
| 2024-04-05 | 4.420 | 4.420 | 4.410 | 4.410 | 4.410 | 1,567 |
| 2024-04-04 | 4.110 | 4.420 | 4.110 | 4.390 | 4.390 | 882 |
| 2024-04-03 | 4.390 | 4.440 | 4.100 | 4.160 | 4.160 | 319 |
| 2024-04-02 | 4.300 | 4.430 | 4.190 | 4.190 | 4.190 | 1,033 |
| 2024-03-28 | 4.200 | 4.430 | 4.070 | 4.190 | 4.190 | 1,495 |
| 2024-03-27 | 4.120 | 4.120 | 3.980 | 4.090 | 4.090 | 5,121 |
| 2024-03-26 | 4.440 | 4.440 | 4.120 | 4.200 | 4.200 | 4,272 |
| 2024-03-25 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 916 |
| 2024-03-22 | 4.130 | 4.300 | 4.130 | 4.250 | 4.250 | 1,284 |
| 2024-03-21 | 4.160 | 4.200 | 4.150 | 4.200 | 4.200 | 692 |
| 2024-03-20 | 4.320 | 4.330 | 4.050 | 4.150 | 4.150 | 7,298 |
| 2024-03-19 | 4.500 | 4.500 | 4.330 | 4.330 | 4.330 | 1,034 |
| 2024-03-18 | 4.510 | 4.580 | 4.500 | 4.500 | 4.500 | 1,075 |
| 2024-03-15 | 4.620 | 4.620 | 4.450 | 4.510 | 4.510 | 270,429 |
| 2024-03-14 | 4.550 | 4.630 | 4.520 | 4.630 | 4.630 | 257 |
| 2024-03-13 | 4.640 | 4.640 | 4.440 | 4.460 | 4.460 | 1,565 |
| 2024-03-12 | 4.640 | 4.680 | 4.360 | 4.680 | 4.680 | 3,343 |
| 2024-03-11 | 4.600 | 4.680 | 4.600 | 4.680 | 4.680 | 323 |
| 2024-03-08 | 4.690 | 4.690 | 4.540 | 4.600 | 4.600 | 619 |
| 2024-03-07 | 4.630 | 4.690 | 4.540 | 4.690 | 4.690 | 675 |
| 2024-03-06 | 4.700 | 4.830 | 4.530 | 4.630 | 4.630 | 2,647 |
| 2024-03-05 | 4.830 | 4.830 | 4.500 | 4.570 | 4.570 | 1,168 |
| 2024-03-04 | 4.540 | 4.770 | 4.540 | 4.770 | 4.770 | 1,881 |
| 2024-03-01 | 4.470 | 4.780 | 4.470 | 4.540 | 4.540 | 1,405 |
| 2024-02-29 | 4.880 | 4.880 | 4.700 | 4.700 | 4.700 | 969 |
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.