Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 2,377 |
| 2023-03-16 | 5.740 | 5.850 | 5.700 | 5.800 | 5.800 | 1,793 |
| 2023-03-15 | 5.900 | 5.900 | 5.600 | 5.700 | 5.700 | 5,703 |
| 2023-03-14 | 5.700 | 5.910 | 5.700 | 5.840 | 5.840 | 2,434 |
| 2023-03-13 | 5.940 | 5.940 | 5.700 | 5.940 | 5.940 | 4,045 |
| 2023-03-10 | 5.610 | 6.060 | 5.550 | 5.950 | 5.950 | 5,770 |
| 2023-03-09 | 5.880 | 5.880 | 5.660 | 5.660 | 5.660 | 1,023 |
| 2023-03-08 | 5.660 | 6.080 | 5.550 | 5.890 | 5.890 | 557,837 |
| 2023-03-07 | 5.770 | 5.930 | 5.700 | 5.870 | 5.870 | 2,551 |
| 2023-03-06 | 6.010 | 6.010 | 5.730 | 6.000 | 6.000 | 1,042 |
| 2023-03-03 | 6.040 | 6.040 | 5.830 | 6.030 | 6.030 | 2,070 |
| 2023-03-02 | 5.700 | 6.220 | 5.700 | 6.000 | 6.000 | 7,105 |
| 2023-03-01 | 5.790 | 5.990 | 5.710 | 5.800 | 5.800 | 771 |
| 2023-02-28 | 5.660 | 5.750 | 5.660 | 5.700 | 5.700 | 2,273 |
| 2023-02-27 | 5.890 | 5.970 | 5.660 | 5.660 | 5.660 | 2,632 |
| 2023-02-24 | 5.940 | 5.940 | 5.740 | 5.890 | 5.890 | 2,544 |
| 2023-02-23 | 5.910 | 5.950 | 5.700 | 5.860 | 5.860 | 3,746 |
| 2023-02-22 | 5.950 | 5.990 | 5.750 | 5.790 | 5.790 | 632 |
| 2023-02-21 | 6.010 | 6.110 | 5.850 | 5.950 | 5.950 | 4,775 |
| 2023-02-20 | 6.000 | 6.190 | 5.900 | 5.950 | 5.950 | 3,091 |
| 2023-02-17 | 6.120 | 6.120 | 5.950 | 6.010 | 6.010 | 357 |
| 2023-02-16 | 6.000 | 6.370 | 6.000 | 6.120 | 6.120 | 174,782 |
| 2023-02-15 | 6.490 | 6.490 | 5.900 | 6.000 | 6.000 | 11,084 |
| 2023-02-14 | 6.850 | 6.850 | 6.190 | 6.490 | 6.490 | 9,748 |
| 2023-02-13 | 6.760 | 6.840 | 6.690 | 6.730 | 6.730 | 22,090 |
| 2023-02-10 | 6.770 | 6.850 | 6.600 | 6.760 | 6.760 | 36,293 |
| 2023-02-09 | 5.950 | 6.980 | 5.900 | 6.820 | 6.820 | 82,491 |
| 2023-02-08 | 4.580 | 5.990 | 4.510 | 5.900 | 5.900 | 83,471 |
| 2023-02-07 | 4.495 | 4.590 | 4.490 | 4.590 | 4.590 | 13,237 |
| 2023-02-06 | 4.495 | 4.500 | 4.340 | 4.380 | 4.380 | 6,034 |
| 2023-02-03 | 4.450 | 4.730 | 4.440 | 4.490 | 4.490 | 12,906 |
| 2023-02-02 | 4.395 | 4.450 | 4.355 | 4.410 | 4.410 | 4,646 |
| 2023-02-01 | 4.325 | 4.395 | 4.205 | 4.380 | 4.380 | 4,011 |
| 2023-01-31 | 4.250 | 4.380 | 4.250 | 4.325 | 4.325 | 1,557 |
| 2023-01-30 | 4.350 | 4.415 | 4.255 | 4.255 | 4.255 | 2,666 |
| 2023-01-27 | 4.250 | 4.495 | 4.250 | 4.300 | 4.300 | 2,162 |
| 2023-01-26 | 4.445 | 4.445 | 4.240 | 4.250 | 4.250 | 4,626 |
| 2023-01-25 | 4.315 | 4.315 | 4.200 | 4.280 | 4.280 | 4,094 |
| 2023-01-24 | 4.370 | 4.370 | 4.150 | 4.285 | 4.285 | 11,314 |
| 2023-01-23 | 4.500 | 4.500 | 4.360 | 4.400 | 4.400 | 2,811 |
| 2023-01-20 | 4.710 | 4.780 | 4.475 | 4.500 | 4.500 | 8,997 |
| 2023-01-19 | 4.800 | 4.860 | 4.670 | 4.680 | 4.680 | 1,590 |
| 2023-01-18 | 5.030 | 5.030 | 4.760 | 4.895 | 4.895 | 4,002 |
| 2023-01-17 | 5.000 | 5.040 | 4.970 | 5.030 | 5.030 | 4,625 |
| 2023-01-16 | 4.995 | 5.000 | 4.860 | 4.990 | 4.990 | 7,101 |
| 2023-01-13 | 4.505 | 4.845 | 4.500 | 4.845 | 4.845 | 18,124 |
| 2023-01-12 | 4.200 | 4.515 | 4.200 | 4.380 | 4.380 | 23,425 |
| 2023-01-11 | 4.150 | 4.205 | 4.150 | 4.195 | 4.195 | 3,213 |
| 2023-01-10 | 4.200 | 4.285 | 4.150 | 4.165 | 4.165 | 3,314 |
| 2023-01-09 | 4.160 | 4.275 | 4.130 | 4.205 | 4.205 | 4,177 |
| 2023-01-05 | 4.115 | 4.285 | 4.080 | 4.105 | 4.105 | 9,998 |
| 2023-01-04 | 4.130 | 4.230 | 4.115 | 4.190 | 4.190 | 4,011 |
| 2023-01-03 | 4.260 | 4.260 | 4.110 | 4.150 | 4.150 | 3,841 |
| 2023-01-02 | 4.285 | 4.285 | 4.025 | 4.200 | 4.200 | 3,125 |
| 2022-12-30 | 4.180 | 4.285 | 4.100 | 4.135 | 4.135 | 18,244 |
| 2022-12-29 | 3.985 | 4.105 | 3.950 | 4.105 | 4.105 | 13,959 |
| 2022-12-28 | 4.000 | 4.030 | 3.970 | 3.975 | 3.975 | 5,586 |
| 2022-12-27 | 4.105 | 4.105 | 3.985 | 4.030 | 4.030 | 14,121 |
| 2022-12-23 | 4.285 | 4.290 | 4.020 | 4.150 | 4.150 | 4,938 |
| 2022-12-22 | 4.100 | 4.355 | 4.070 | 4.080 | 4.080 | 10,795 |
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.