Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 4.240 | 4.340 | 4.240 | 4.340 | 4.340 | 510 |
| 2023-11-29 | 4.400 | 4.400 | 4.200 | 4.300 | 4.300 | 2,081 |
| 2023-11-28 | 4.160 | 4.380 | 4.150 | 4.360 | 4.360 | 1,490 |
| 2023-11-27 | 4.250 | 4.410 | 4.200 | 4.200 | 4.200 | 919 |
| 2023-11-24 | 4.200 | 4.300 | 4.120 | 4.120 | 4.120 | 3,354 |
| 2023-11-23 | 4.160 | 4.240 | 4.150 | 4.180 | 4.180 | 2,195 |
| 2023-11-22 | 4.170 | 4.490 | 4.160 | 4.160 | 4.160 | 4,014 |
| 2023-11-21 | 4.190 | 4.190 | 4.130 | 4.170 | 4.170 | 1,192 |
| 2023-11-20 | 4.110 | 4.200 | 4.110 | 4.190 | 4.190 | 2,266 |
| 2023-11-17 | 4.190 | 4.290 | 4.170 | 4.170 | 4.170 | 4,370 |
| 2023-11-16 | 4.320 | 4.320 | 4.170 | 4.220 | 4.220 | 4,659 |
| 2023-11-15 | 4.370 | 4.390 | 4.240 | 4.320 | 4.320 | 3,837 |
| 2023-11-14 | 4.330 | 4.330 | 4.230 | 4.230 | 4.230 | 5,678 |
| 2023-11-13 | 4.440 | 4.450 | 4.200 | 4.240 | 4.240 | 2,561 |
| 2023-11-10 | 4.600 | 4.600 | 4.200 | 4.450 | 4.450 | 2,234 |
| 2023-11-09 | 4.230 | 4.360 | 4.130 | 4.360 | 4.360 | 8,590 |
| 2023-11-08 | 4.200 | 4.320 | 4.130 | 4.220 | 4.220 | 2,818 |
| 2023-11-07 | 4.250 | 4.250 | 4.180 | 4.180 | 4.180 | 1,868 |
| 2023-11-06 | 4.360 | 4.400 | 4.150 | 4.150 | 4.150 | 3,842 |
| 2023-11-03 | 4.510 | 4.510 | 4.370 | 4.380 | 4.380 | 1,015 |
| 2023-11-02 | 4.650 | 4.650 | 4.490 | 4.490 | 4.490 | 753 |
| 2023-11-01 | 4.270 | 4.670 | 4.270 | 4.490 | 4.490 | 1,133 |
| 2023-10-31 | 4.450 | 4.720 | 4.230 | 4.280 | 4.280 | 3,856 |
| 2023-10-30 | 4.320 | 4.320 | 4.110 | 4.150 | 4.150 | 4,787 |
| 2023-10-27 | 4.800 | 4.800 | 4.290 | 4.320 | 4.320 | 825 |
| 2023-10-26 | 4.880 | 4.880 | 4.860 | 4.860 | 4.860 | 532 |
| 2023-10-25 | 4.470 | 4.470 | 4.260 | 4.260 | 4.260 | 1,923 |
| 2023-10-24 | 4.250 | 4.360 | 4.250 | 4.300 | 4.300 | 982 |
| 2023-10-23 | 4.350 | 4.350 | 4.240 | 4.250 | 4.250 | 1,268 |
| 2023-10-20 | 4.500 | 4.590 | 4.210 | 4.350 | 4.350 | 5,353 |
| 2023-10-19 | 4.700 | 4.700 | 4.540 | 4.570 | 4.570 | 1,335 |
| 2023-10-18 | 4.750 | 4.800 | 4.620 | 4.700 | 4.700 | 3,889 |
| 2023-10-17 | 4.950 | 4.950 | 4.670 | 4.760 | 4.760 | 1,158 |
| 2023-10-16 | 5.060 | 5.060 | 4.650 | 4.900 | 4.900 | 2,288 |
| 2023-10-13 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 426 |
| 2023-10-12 | 4.980 | 5.060 | 4.970 | 5.060 | 5.060 | 1,343 |
| 2023-10-11 | 4.960 | 4.970 | 4.630 | 4.970 | 4.970 | 4,845 |
| 2023-10-10 | 4.850 | 4.960 | 4.720 | 4.960 | 4.960 | 1,070 |
| 2023-10-09 | 4.920 | 4.920 | 4.650 | 4.850 | 4.850 | 2,301 |
| 2023-10-06 | 4.850 | 4.910 | 4.850 | 4.910 | 4.910 | 2,020 |
| 2023-10-05 | 4.560 | 4.980 | 4.560 | 4.900 | 4.900 | 3,647 |
| 2023-10-04 | 4.950 | 5.000 | 4.540 | 4.900 | 4.900 | 3,566 |
| 2023-10-03 | 4.990 | 5.000 | 4.570 | 5.000 | 5.000 | 7,035 |
| 2023-10-02 | 4.600 | 5.000 | 4.600 | 5.000 | 5.000 | 6,842 |
| 2023-09-29 | 4.960 | 4.960 | 4.890 | 4.890 | 4.890 | 530 |
| 2023-09-28 | 4.650 | 4.930 | 4.620 | 4.930 | 4.930 | 1,031 |
| 2023-09-27 | 4.980 | 4.980 | 4.580 | 4.950 | 4.950 | 467 |
| 2023-09-26 | 4.750 | 4.990 | 4.750 | 4.990 | 4.990 | 449 |
| 2023-09-25 | 5.000 | 5.000 | 4.720 | 4.940 | 4.940 | 983 |
| 2023-09-22 | 4.750 | 5.000 | 4.570 | 5.000 | 5.000 | 12,932 |
| 2023-09-21 | 4.800 | 4.800 | 4.740 | 4.750 | 4.750 | 1,484 |
| 2023-09-20 | 4.860 | 4.860 | 4.700 | 4.860 | 4.860 | 106 |
| 2023-09-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 335 |
| 2023-09-18 | 4.580 | 4.940 | 4.580 | 4.940 | 4.940 | 60 |
| 2023-09-15 | 4.700 | 4.930 | 4.700 | 4.810 | 4.810 | 1,646 |
| 2023-09-14 | 4.600 | 4.730 | 4.510 | 4.700 | 4.700 | 1,813 |
| 2023-09-13 | 4.770 | 4.770 | 4.340 | 4.370 | 4.370 | 1,271 |
| 2023-09-12 | 4.550 | 4.740 | 4.550 | 4.740 | 4.740 | 623 |
| 2023-09-11 | 4.600 | 4.780 | 4.550 | 4.600 | 4.600 | 1,387 |
| 2023-09-08 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 200 |
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.