Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.180 | 5.280 | 5.060 | 5.120 | 5.120 | 3,557 |
| 2023-06-13 | 5.100 | 5.300 | 5.080 | 5.180 | 5.180 | 3,883 |
| 2023-06-12 | 5.060 | 5.300 | 5.040 | 5.280 | 5.280 | 2,294 |
| 2023-06-09 | 5.200 | 5.200 | 5.060 | 5.180 | 5.180 | 2,248 |
| 2023-06-08 | 5.240 | 5.240 | 5.100 | 5.100 | 5.100 | 1,163 |
| 2023-06-07 | 5.320 | 5.380 | 5.160 | 5.240 | 5.240 | 2,683 |
| 2023-06-06 | 5.100 | 5.340 | 5.100 | 5.340 | 5.340 | 1,271 |
| 2023-06-05 | 5.180 | 5.360 | 5.180 | 5.360 | 5.360 | 3,570 |
| 2023-06-02 | 5.200 | 5.280 | 5.080 | 5.080 | 5.080 | 3,308 |
| 2023-06-01 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 1,904 |
| 2023-05-31 | 5.240 | 5.280 | 5.180 | 5.280 | 5.280 | 1,494 |
| 2023-05-30 | 5.260 | 5.340 | 5.260 | 5.340 | 5.340 | 50 |
| 2023-05-29 | 5.280 | 5.300 | 5.240 | 5.260 | 5.260 | 695 |
| 2023-05-26 | 5.360 | 5.360 | 5.200 | 5.200 | 5.200 | 1,926 |
| 2023-05-25 | 5.260 | 5.420 | 5.240 | 5.380 | 5.380 | 2,233 |
| 2023-05-24 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 2,803 |
| 2023-05-23 | 5.300 | 5.460 | 5.300 | 5.460 | 5.460 | 1,350 |
| 2023-05-22 | 5.400 | 5.400 | 5.280 | 5.300 | 5.300 | 871 |
| 2023-05-19 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 1,151 |
| 2023-05-17 | 5.480 | 5.480 | 5.360 | 5.360 | 5.360 | 1,292 |
| 2023-05-16 | 5.400 | 5.460 | 5.400 | 5.460 | 5.460 | 359 |
| 2023-05-15 | 5.320 | 5.480 | 5.320 | 5.400 | 5.400 | 2,175 |
| 2023-05-12 | 5.560 | 5.560 | 5.320 | 5.480 | 5.480 | 5,934 |
| 2023-05-11 | 5.580 | 5.580 | 5.380 | 5.400 | 5.400 | 546 |
| 2023-05-10 | 5.620 | 5.660 | 5.620 | 5.660 | 5.660 | 125 |
| 2023-05-09 | 5.600 | 5.620 | 5.460 | 5.460 | 5.460 | 3,179 |
| 2023-05-08 | 5.420 | 5.600 | 5.420 | 5.600 | 5.600 | 311 |
| 2023-05-05 | 5.360 | 5.580 | 5.360 | 5.500 | 5.500 | 2,405 |
| 2023-05-04 | 5.460 | 5.600 | 5.460 | 5.600 | 5.600 | 1,159 |
| 2023-05-03 | 5.420 | 5.520 | 5.360 | 5.480 | 5.480 | 1,317 |
| 2023-05-02 | 5.480 | 5.500 | 5.320 | 5.420 | 5.420 | 4,379 |
| 2023-04-28 | 5.500 | 5.500 | 5.380 | 5.380 | 5.380 | 473,145 |
| 2023-04-27 | 5.500 | 5.500 | 5.440 | 5.500 | 5.500 | 621 |
| 2023-04-26 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 281 |
| 2023-04-25 | 5.460 | 5.580 | 5.440 | 5.440 | 5.440 | 421 |
| 2023-04-24 | 5.620 | 5.680 | 5.460 | 5.560 | 5.560 | 1,951 |
| 2023-04-21 | 5.640 | 5.640 | 5.500 | 5.640 | 5.640 | 1,148 |
| 2023-04-20 | 5.560 | 5.700 | 5.500 | 5.600 | 5.600 | 1,559 |
| 2023-04-19 | 5.700 | 5.700 | 5.440 | 5.540 | 5.540 | 1,913 |
| 2023-04-18 | 5.760 | 5.780 | 5.600 | 5.700 | 5.700 | 3,751 |
| 2023-04-17 | 5.740 | 5.780 | 5.600 | 5.640 | 5.640 | 1,335 |
| 2023-04-14 | 5.800 | 5.800 | 5.680 | 5.780 | 5.780 | 677 |
| 2023-04-13 | 5.600 | 5.860 | 5.600 | 5.800 | 5.800 | 4,655 |
| 2023-04-12 | 5.600 | 5.660 | 5.460 | 5.600 | 5.600 | 3,965 |
| 2023-04-11 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 1,918 |
| 2023-04-06 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 511 |
| 2023-04-05 | 5.680 | 5.700 | 5.640 | 5.680 | 5.680 | 12,404 |
| 2023-04-04 | 5.800 | 5.800 | 5.580 | 5.580 | 5.580 | 2,821 |
| 2023-04-03 | 5.740 | 5.740 | 5.640 | 5.740 | 5.740 | 1,050 |
| 2023-03-31 | 5.700 | 5.790 | 5.700 | 5.730 | 5.730 | 1,167 |
| 2023-03-30 | 5.560 | 5.990 | 5.560 | 5.700 | 5.700 | 1,196 |
| 2023-03-29 | 5.650 | 5.650 | 5.610 | 5.610 | 5.610 | 744 |
| 2023-03-28 | 5.680 | 5.800 | 5.670 | 5.670 | 5.670 | 1,516 |
| 2023-03-27 | 5.720 | 5.800 | 5.680 | 5.680 | 5.680 | 1,720 |
| 2023-03-24 | 5.660 | 5.800 | 5.660 | 5.780 | 5.780 | 2,144 |
| 2023-03-23 | 5.700 | 5.800 | 5.610 | 5.800 | 5.800 | 2,235 |
| 2023-03-22 | 5.620 | 5.650 | 5.620 | 5.650 | 5.650 | 653 |
| 2023-03-21 | 5.820 | 5.820 | 5.700 | 5.800 | 5.800 | 1,405 |
| 2023-03-20 | 5.840 | 5.900 | 5.700 | 5.820 | 5.820 | 2,982 |
| 2023-03-17 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 2,377 |
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.