Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.880 | 4.880 | 4.850 | 4.880 | 4.880 | 1,051 |
| 2024-02-27 | 4.880 | 4.880 | 4.760 | 4.780 | 4.780 | 163 |
| 2024-02-26 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 314 |
| 2024-02-23 | 4.890 | 4.890 | 4.740 | 4.840 | 4.840 | 1,806 |
| 2024-02-22 | 4.890 | 4.890 | 4.750 | 4.750 | 4.750 | 954 |
| 2024-02-21 | 4.700 | 4.870 | 4.610 | 4.740 | 4.740 | 3,497 |
| 2024-02-20 | 4.610 | 4.900 | 4.610 | 4.700 | 4.700 | 4,404 |
| 2024-02-19 | 4.900 | 4.900 | 4.730 | 4.730 | 4.730 | 4,818 |
| 2024-02-16 | 4.900 | 4.900 | 4.760 | 4.880 | 4.880 | 3,695 |
| 2024-02-15 | 4.890 | 4.960 | 4.800 | 4.870 | 4.870 | 4,740 |
| 2024-02-14 | 4.800 | 4.920 | 4.750 | 4.860 | 4.860 | 21,943 |
| 2024-02-13 | 4.410 | 4.410 | 4.300 | 4.410 | 4.410 | 1,334 |
| 2024-02-12 | 4.320 | 4.390 | 4.240 | 4.390 | 4.390 | 1,150 |
| 2024-02-09 | 4.390 | 4.390 | 4.280 | 4.390 | 4.390 | 3,035 |
| 2024-02-08 | 4.040 | 4.440 | 4.040 | 4.280 | 4.280 | 5,806 |
| 2024-02-07 | 4.100 | 4.210 | 4.010 | 4.040 | 4.040 | 3,702 |
| 2024-02-06 | 4.250 | 4.370 | 4.090 | 4.160 | 4.160 | 1,837 |
| 2024-02-05 | 4.370 | 4.530 | 4.350 | 4.350 | 4.350 | 365 |
| 2024-02-02 | 4.370 | 4.570 | 4.350 | 4.350 | 4.350 | 4,936 |
| 2024-02-01 | 4.450 | 4.450 | 4.350 | 4.370 | 4.370 | 590 |
| 2024-01-31 | 4.470 | 4.540 | 4.470 | 4.500 | 4.500 | 200 |
| 2024-01-30 | 4.500 | 4.550 | 4.490 | 4.550 | 4.550 | 1,206 |
| 2024-01-29 | 4.200 | 4.500 | 4.200 | 4.450 | 4.450 | 2,639 |
| 2024-01-26 | 4.400 | 4.400 | 4.180 | 4.370 | 4.370 | 1,509 |
| 2024-01-25 | 4.310 | 4.400 | 4.310 | 4.400 | 4.400 | 685 |
| 2024-01-24 | 4.100 | 4.390 | 4.100 | 4.390 | 4.390 | 903 |
| 2024-01-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 364 |
| 2024-01-22 | 4.460 | 4.460 | 4.340 | 4.440 | 4.440 | 1,688 |
| 2024-01-19 | 4.350 | 4.400 | 4.060 | 4.290 | 4.290 | 1,881 |
| 2024-01-18 | 4.090 | 4.340 | 4.090 | 4.240 | 4.240 | 360 |
| 2024-01-17 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 120 |
| 2024-01-16 | 4.230 | 4.400 | 4.110 | 4.350 | 4.350 | 4,801 |
| 2024-01-15 | 4.220 | 4.220 | 4.070 | 4.150 | 4.150 | 2,645 |
| 2024-01-12 | 4.100 | 4.150 | 4.100 | 4.150 | 4.150 | 1,440 |
| 2024-01-11 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 1,181 |
| 2024-01-10 | 4.000 | 4.250 | 4.000 | 4.000 | 4.000 | 206 |
| 2024-01-09 | 4.110 | 4.110 | 4.040 | 4.040 | 4.040 | 280 |
| 2024-01-08 | 4.110 | 4.110 | 4.000 | 4.000 | 4.000 | 754 |
| 2024-01-05 | 4.050 | 4.370 | 4.050 | 4.140 | 4.140 | 3,215 |
| 2024-01-04 | 4.050 | 4.100 | 4.050 | 4.050 | 4.050 | 925 |
| 2024-01-03 | 3.930 | 4.040 | 3.920 | 4.040 | 4.040 | 1,576 |
| 2024-01-02 | 3.930 | 4.040 | 3.920 | 3.990 | 3.990 | 2,164 |
| 2023-12-29 | 3.900 | 4.050 | 3.900 | 4.040 | 4.040 | 4,055 |
| 2023-12-28 | 4.030 | 4.360 | 3.900 | 3.920 | 3.920 | 8,600 |
| 2023-12-27 | 4.200 | 4.200 | 3.760 | 4.040 | 4.040 | 11,312 |
| 2023-12-22 | 4.010 | 4.230 | 3.800 | 4.200 | 4.200 | 9,694 |
| 2023-12-21 | 3.920 | 3.970 | 3.820 | 3.860 | 3.860 | 1,957 |
| 2023-12-20 | 3.850 | 3.930 | 3.660 | 3.930 | 3.930 | 10,808 |
| 2023-12-19 | 3.770 | 3.770 | 3.500 | 3.700 | 3.700 | 10,870 |
| 2023-12-18 | 3.820 | 3.950 | 3.780 | 3.780 | 3.780 | 3,550 |
| 2023-12-15 | 3.850 | 3.980 | 3.800 | 3.820 | 3.820 | 2,794 |
| 2023-12-14 | 3.830 | 3.850 | 3.800 | 3.850 | 3.850 | 5,022 |
| 2023-12-13 | 4.050 | 4.050 | 3.830 | 3.850 | 3.850 | 10,891 |
| 2023-12-12 | 4.190 | 4.220 | 4.020 | 4.080 | 4.080 | 10,389 |
| 2023-12-11 | 4.200 | 4.330 | 4.150 | 4.330 | 4.330 | 2,823 |
| 2023-12-08 | 4.250 | 4.250 | 4.160 | 4.230 | 4.230 | 1,356 |
| 2023-12-07 | 4.200 | 4.250 | 4.170 | 4.250 | 4.250 | 1,160 |
| 2023-12-05 | 4.320 | 4.320 | 4.160 | 4.160 | 4.160 | 334 |
| 2023-12-04 | 4.170 | 4.400 | 4.170 | 4.180 | 4.180 | 3,280 |
| 2023-12-01 | 4.300 | 4.300 | 4.160 | 4.220 | 4.220 | 1,816 |
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.