Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.050 | 4.100 | 4.025 | 4.070 | 4.070 | 8,507 |
| 2022-12-20 | 4.160 | 4.160 | 4.050 | 4.060 | 4.060 | 6,526 |
| 2022-12-19 | 4.365 | 4.365 | 4.140 | 4.160 | 4.160 | 6,785 |
| 2022-12-16 | 4.340 | 4.385 | 4.300 | 4.385 | 4.385 | 2,706 |
| 2022-12-15 | 4.420 | 4.420 | 4.340 | 4.415 | 4.415 | 1,609 |
| 2022-12-14 | 4.355 | 4.435 | 4.350 | 4.435 | 4.435 | 4,156 |
| 2022-12-13 | 4.415 | 4.420 | 4.345 | 4.380 | 4.380 | 2,840 |
| 2022-12-12 | 4.430 | 4.450 | 4.355 | 4.450 | 4.450 | 1,985 |
| 2022-12-09 | 4.420 | 4.465 | 4.380 | 4.430 | 4.430 | 2,247 |
| 2022-12-08 | 4.465 | 4.465 | 4.400 | 4.400 | 4.400 | 878 |
| 2022-12-07 | 4.460 | 4.465 | 4.370 | 4.390 | 4.390 | 1,812 |
| 2022-12-05 | 4.535 | 4.535 | 4.440 | 4.470 | 4.470 | 8,113 |
| 2022-12-02 | 4.550 | 4.685 | 4.535 | 4.535 | 4.535 | 23,866 |
| 2022-12-01 | 4.400 | 4.595 | 4.370 | 4.550 | 4.550 | 5,380 |
| 2022-11-30 | 4.310 | 4.425 | 4.300 | 4.360 | 4.360 | 5,852 |
| 2022-11-29 | 4.475 | 4.475 | 4.350 | 4.440 | 4.440 | 7,708 |
| 2022-11-28 | 4.420 | 4.590 | 4.355 | 4.400 | 4.400 | 6,430 |
| 2022-11-25 | 4.500 | 4.535 | 4.350 | 4.420 | 4.420 | 8,691 |
| 2022-11-24 | 4.490 | 4.495 | 4.400 | 4.430 | 4.430 | 5,990 |
| 2022-11-23 | 4.595 | 4.595 | 4.400 | 4.400 | 4.400 | 5,848 |
| 2022-11-22 | 4.635 | 4.635 | 4.500 | 4.550 | 4.550 | 13,199 |
| 2022-11-21 | 4.745 | 4.745 | 4.645 | 4.645 | 4.645 | 3,688 |
| 2022-11-18 | 4.845 | 4.850 | 4.765 | 4.770 | 4.770 | 8,558 |
| 2022-11-17 | 4.950 | 4.950 | 4.780 | 4.780 | 4.780 | 8,579 |
| 2022-11-16 | 4.995 | 4.995 | 4.825 | 4.855 | 4.855 | 4,572 |
| 2022-11-15 | 4.895 | 4.895 | 4.820 | 4.825 | 4.825 | 6,672 |
| 2022-11-14 | 5.180 | 5.180 | 4.825 | 4.865 | 4.865 | 5,829 |
| 2022-11-11 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 10,116 |
| 2022-11-10 | 4.845 | 5.100 | 4.845 | 5.090 | 5.090 | 14,927 |
| 2022-11-09 | 4.800 | 4.945 | 4.750 | 4.780 | 4.780 | 6,958 |
| 2022-11-08 | 4.635 | 4.800 | 4.635 | 4.795 | 4.795 | 5,091 |
| 2022-11-07 | 4.765 | 4.800 | 4.530 | 4.695 | 4.695 | 18,192 |
| 2022-11-04 | 4.755 | 4.795 | 4.670 | 4.765 | 4.765 | 3,386 |
| 2022-11-03 | 4.765 | 4.800 | 4.700 | 4.750 | 4.750 | 2,336 |
| 2022-11-02 | 4.800 | 4.800 | 4.700 | 4.765 | 4.765 | 3,761 |
| 2022-11-01 | 4.670 | 4.900 | 4.660 | 4.780 | 4.780 | 2,252 |
| 2022-10-31 | 4.715 | 4.795 | 4.650 | 4.795 | 4.795 | 1,122 |
| 2022-10-28 | 4.855 | 4.860 | 4.500 | 4.715 | 4.715 | 15,135 |
| 2022-10-27 | 4.805 | 4.960 | 4.765 | 4.845 | 4.845 | 10,933 |
| 2022-10-26 | 4.900 | 4.900 | 4.845 | 4.900 | 4.900 | 1,501 |
| 2022-10-25 | 4.775 | 5.000 | 4.775 | 4.880 | 4.880 | 3,903 |
| 2022-10-24 | 4.880 | 4.920 | 4.775 | 4.920 | 4.920 | 3,691 |
| 2022-10-21 | 4.920 | 4.995 | 4.725 | 4.920 | 4.920 | 1,641 |
| 2022-10-20 | 5.000 | 5.020 | 4.995 | 4.995 | 4.995 | 566 |
| 2022-10-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 577 |
| 2022-10-18 | 4.995 | 5.000 | 4.985 | 5.000 | 5.000 | 2,832 |
| 2022-10-17 | 5.320 | 5.320 | 4.895 | 5.000 | 5.000 | 6,065 |
| 2022-10-14 | 5.000 | 5.100 | 4.895 | 5.020 | 5.020 | 14,981 |
| 2022-10-13 | 5.030 | 5.030 | 4.805 | 4.895 | 4.895 | 1,915 |
| 2022-10-12 | 5.000 | 5.000 | 4.870 | 4.885 | 4.885 | 1,975 |
| 2022-10-11 | 5.150 | 5.150 | 4.800 | 4.980 | 4.980 | 4,968 |
| 2022-10-10 | 5.150 | 5.150 | 5.060 | 5.080 | 5.080 | 883 |
| 2022-10-07 | 5.160 | 5.200 | 5.150 | 5.150 | 5.150 | 969 |
| 2022-10-06 | 5.180 | 5.250 | 5.180 | 5.250 | 5.250 | 1,228 |
| 2022-10-05 | 5.240 | 5.250 | 5.240 | 5.250 | 5.250 | 430 |
| 2022-10-04 | 5.190 | 5.300 | 5.030 | 5.300 | 5.300 | 2,449 |
| 2022-10-03 | 5.350 | 5.350 | 5.150 | 5.200 | 5.200 | 4,275 |
| 2022-09-30 | 5.250 | 5.490 | 5.250 | 5.350 | 5.350 | 3,736 |
| 2022-09-29 | 5.480 | 5.490 | 5.250 | 5.260 | 5.260 | 1,916 |
| 2022-09-28 | 5.400 | 5.400 | 5.260 | 5.380 | 5.380 | 2,888 |
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.