Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 4.830 | 4.830 | 4.550 | 4.550 | 4.550 | 1,150 |
| 2023-09-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 83 |
| 2023-09-05 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 555 |
| 2023-09-04 | 4.630 | 4.850 | 4.510 | 4.630 | 4.630 | 2,072 |
| 2023-09-01 | 4.600 | 4.700 | 4.550 | 4.700 | 4.700 | 1,497 |
| 2023-08-31 | 4.620 | 4.670 | 4.510 | 4.600 | 4.600 | 5,553 |
| 2023-08-30 | 4.510 | 4.740 | 4.510 | 4.740 | 4.740 | 293 |
| 2023-08-29 | 4.800 | 4.800 | 4.510 | 4.770 | 4.770 | 1,962 |
| 2023-08-28 | 4.590 | 4.890 | 4.590 | 4.820 | 4.820 | 7,766 |
| 2023-08-25 | 4.420 | 4.610 | 4.300 | 4.600 | 4.600 | 9,126 |
| 2023-08-24 | 4.240 | 4.470 | 4.150 | 4.450 | 4.450 | 22,550 |
| 2023-08-23 | 4.140 | 4.270 | 4.000 | 4.000 | 4.000 | 5,381 |
| 2023-08-22 | 4.160 | 4.380 | 4.140 | 4.140 | 4.140 | 7,229 |
| 2023-08-21 | 4.180 | 4.250 | 4.180 | 4.240 | 4.240 | 2,982 |
| 2023-08-18 | 4.590 | 4.590 | 4.110 | 4.320 | 4.320 | 1,615 |
| 2023-08-17 | 4.310 | 4.500 | 4.280 | 4.300 | 4.300 | 331 |
| 2023-08-16 | 4.330 | 4.420 | 4.310 | 4.310 | 4.310 | 1,544 |
| 2023-08-15 | 4.460 | 4.550 | 4.340 | 4.340 | 4.340 | 1,442 |
| 2023-08-14 | 4.480 | 4.540 | 4.450 | 4.450 | 4.450 | 456 |
| 2023-08-11 | 4.380 | 4.490 | 4.320 | 4.480 | 4.480 | 3,213 |
| 2023-08-10 | 4.660 | 4.660 | 4.340 | 4.440 | 4.440 | 179 |
| 2023-08-09 | 4.490 | 4.490 | 4.320 | 4.340 | 4.340 | 2,122 |
| 2023-08-08 | 4.400 | 4.750 | 4.320 | 4.340 | 4.340 | 7,089 |
| 2023-08-07 | 4.490 | 4.530 | 4.350 | 4.450 | 4.450 | 3,524 |
| 2023-08-04 | 4.800 | 4.800 | 4.400 | 4.510 | 4.510 | 11,718 |
| 2023-08-03 | 4.700 | 4.880 | 4.640 | 4.800 | 4.800 | 9,523 |
| 2023-08-02 | 4.820 | 5.020 | 4.700 | 4.950 | 4.950 | 7,886 |
| 2023-08-01 | 5.080 | 5.080 | 4.980 | 4.980 | 4.980 | 373 |
| 2023-07-31 | 5.000 | 5.120 | 4.810 | 4.980 | 4.980 | 1,309 |
| 2023-07-28 | 4.970 | 5.120 | 4.860 | 4.900 | 4.900 | 1,977 |
| 2023-07-27 | 5.000 | 5.000 | 4.900 | 4.960 | 4.960 | 169 |
| 2023-07-26 | 4.870 | 4.990 | 4.860 | 4.990 | 4.990 | 157 |
| 2023-07-25 | 5.000 | 5.000 | 4.850 | 4.990 | 4.990 | 469 |
| 2023-07-24 | 4.830 | 5.000 | 4.770 | 4.950 | 4.950 | 3,731 |
| 2023-07-21 | 4.900 | 4.900 | 4.820 | 4.830 | 4.830 | 2,937 |
| 2023-07-20 | 5.000 | 5.000 | 4.860 | 4.940 | 4.940 | 863 |
| 2023-07-19 | 5.180 | 5.200 | 4.850 | 5.060 | 5.060 | 4,349 |
| 2023-07-18 | 5.320 | 5.320 | 5.100 | 5.140 | 5.140 | 1,125 |
| 2023-07-17 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 55 |
| 2023-07-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2 |
| 2023-07-13 | 5.260 | 5.360 | 5.260 | 5.360 | 5.360 | 2,264 |
| 2023-07-12 | 5.340 | 5.340 | 5.200 | 5.340 | 5.340 | 389 |
| 2023-07-11 | 5.220 | 5.260 | 5.160 | 5.160 | 5.160 | 511 |
| 2023-07-10 | 5.420 | 5.420 | 5.240 | 5.240 | 5.240 | 657 |
| 2023-07-07 | 5.260 | 5.460 | 5.260 | 5.460 | 5.460 | 954 |
| 2023-07-06 | 5.440 | 5.440 | 5.120 | 5.280 | 5.280 | 844 |
| 2023-07-05 | 5.500 | 5.500 | 5.180 | 5.380 | 5.380 | 186 |
| 2023-07-04 | 5.480 | 5.580 | 5.180 | 5.540 | 5.540 | 590 |
| 2023-07-03 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 509 |
| 2023-06-30 | 5.340 | 5.380 | 5.340 | 5.360 | 5.360 | 481 |
| 2023-06-29 | 5.240 | 5.280 | 5.140 | 5.280 | 5.280 | 3,694 |
| 2023-06-28 | 5.260 | 5.260 | 5.120 | 5.240 | 5.240 | 2,760 |
| 2023-06-27 | 5.140 | 5.140 | 4.880 | 4.920 | 4.920 | 526 |
| 2023-06-26 | 5.100 | 5.160 | 5.020 | 5.020 | 5.020 | 2,034 |
| 2023-06-22 | 5.140 | 5.140 | 4.820 | 5.000 | 5.000 | 5,630 |
| 2023-06-21 | 5.060 | 5.060 | 5.040 | 5.040 | 5.040 | 198 |
| 2023-06-20 | 5.180 | 5.180 | 5.080 | 5.100 | 5.100 | 376 |
| 2023-06-19 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 739 |
| 2023-06-16 | 5.100 | 5.180 | 5.040 | 5.180 | 5.180 | 744 |
| 2023-06-15 | 5.180 | 5.180 | 5.060 | 5.100 | 5.100 | 2,406 |
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.