Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 5.500 | 5.600 | 5.440 | 5.440 | 5.440 | 2,062 |
| 2022-09-26 | 5.590 | 5.600 | 5.350 | 5.500 | 5.500 | 2,069 |
| 2022-09-23 | 5.500 | 5.690 | 5.450 | 5.510 | 5.510 | 2,054 |
| 2022-09-22 | 6.030 | 6.030 | 5.420 | 5.500 | 5.500 | 5,643 |
| 2022-09-21 | 5.780 | 5.800 | 5.610 | 5.750 | 5.750 | 5,982 |
| 2022-09-20 | 6.380 | 6.380 | 5.800 | 5.800 | 5.800 | 3,129 |
| 2022-09-19 | 6.400 | 6.400 | 5.820 | 6.040 | 6.040 | 9,274 |
| 2022-09-16 | 6.290 | 6.480 | 6.070 | 6.480 | 6.480 | 4,160 |
| 2022-09-15 | 6.130 | 6.640 | 6.100 | 6.200 | 6.200 | 4,135 |
| 2022-09-14 | 6.300 | 6.550 | 6.220 | 6.230 | 6.230 | 952 |
| 2022-09-13 | 6.700 | 6.700 | 6.280 | 6.280 | 6.280 | 699 |
| 2022-09-12 | 6.380 | 6.490 | 6.300 | 6.380 | 6.380 | 6,448 |
| 2022-09-09 | 6.500 | 6.570 | 6.200 | 6.390 | 6.390 | 3,902 |
| 2022-09-08 | 6.630 | 6.740 | 6.280 | 6.400 | 6.400 | 4,774 |
| 2022-09-07 | 6.440 | 6.750 | 6.280 | 6.280 | 6.280 | 3,925 |
| 2022-09-06 | 6.310 | 6.580 | 6.300 | 6.450 | 6.450 | 4,658 |
| 2022-09-05 | 7.200 | 7.200 | 6.240 | 6.300 | 6.300 | 15,256 |
| 2022-09-02 | 7.220 | 7.790 | 7.200 | 7.290 | 7.290 | 3,021 |
| 2022-09-01 | 7.800 | 7.800 | 7.210 | 7.400 | 7.400 | 1,606 |
| 2022-08-31 | 7.520 | 8.270 | 7.520 | 7.800 | 7.800 | 2,945 |
| 2022-08-30 | 6.800 | 7.790 | 6.800 | 7.500 | 7.500 | 6,730 |
| 2022-08-29 | 7.380 | 7.380 | 6.800 | 6.980 | 6.980 | 4,076 |
| 2022-08-26 | 7.390 | 7.390 | 7.110 | 7.200 | 7.200 | 9,917 |
| 2022-08-25 | 7.920 | 7.920 | 7.300 | 7.490 | 7.490 | 9,907 |
| 2022-08-24 | 8.260 | 8.690 | 7.780 | 7.890 | 7.890 | 14,387 |
| 2022-08-23 | 8.080 | 8.080 | 7.920 | 8.050 | 8.050 | 3,633 |
| 2022-08-22 | 7.980 | 8.130 | 7.890 | 8.080 | 8.080 | 10,587 |
| 2022-08-19 | 7.980 | 7.980 | 7.730 | 7.970 | 7.970 | 1,684 |
| 2022-08-18 | 7.780 | 8.000 | 7.780 | 7.940 | 7.940 | 8,637 |
| 2022-08-17 | 7.780 | 7.790 | 7.420 | 7.750 | 7.750 | 2,843 |
| 2022-08-16 | 7.780 | 7.780 | 7.700 | 7.780 | 7.780 | 1,500 |
| 2022-08-15 | 7.780 | 7.790 | 7.760 | 7.780 | 7.780 | 1,365 |
| 2022-08-12 | 7.720 | 7.780 | 7.540 | 7.750 | 7.750 | 3,970 |
| 2022-08-11 | 7.650 | 7.730 | 7.540 | 7.720 | 7.720 | 2,733 |
| 2022-08-10 | 7.490 | 7.560 | 7.230 | 7.540 | 7.540 | 3,230 |
| 2022-08-09 | 7.550 | 7.640 | 7.450 | 7.590 | 7.590 | 5,073 |
| 2022-08-08 | 7.400 | 7.500 | 7.400 | 7.470 | 7.470 | 1,105 |
| 2022-08-05 | 7.480 | 7.500 | 7.480 | 7.480 | 7.480 | 545 |
| 2022-08-04 | 7.480 | 7.480 | 7.260 | 7.400 | 7.400 | 414 |
| 2022-08-03 | 7.400 | 7.500 | 7.200 | 7.400 | 7.400 | 2,986 |
| 2022-08-02 | 7.650 | 7.650 | 7.310 | 7.390 | 7.390 | 1,378 |
| 2022-08-01 | 7.400 | 7.740 | 7.110 | 7.200 | 7.200 | 3,800 |
| 2022-07-29 | 7.480 | 7.480 | 7.330 | 7.350 | 7.350 | 509 |
| 2022-07-28 | 7.400 | 7.400 | 7.320 | 7.350 | 7.350 | 867 |
| 2022-07-27 | 7.190 | 7.300 | 7.190 | 7.300 | 7.300 | 1,524 |
| 2022-07-26 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 140 |
| 2022-07-25 | 7.500 | 7.500 | 7.110 | 7.130 | 7.130 | 545 |
| 2022-07-22 | 7.420 | 7.420 | 7.120 | 7.410 | 7.410 | 759 |
| 2022-07-21 | 7.500 | 7.600 | 7.110 | 7.430 | 7.430 | 1,091 |
| 2022-07-20 | 7.200 | 7.500 | 7.160 | 7.480 | 7.480 | 2,058 |
| 2022-07-19 | 6.800 | 7.200 | 6.800 | 7.000 | 7.000 | 1,706 |
| 2022-07-18 | 6.810 | 6.810 | 6.560 | 6.810 | 6.810 | 310 |
| 2022-07-15 | 6.860 | 6.860 | 6.400 | 6.810 | 6.810 | 1,152 |
| 2022-07-14 | 6.860 | 6.860 | 6.190 | 6.400 | 6.400 | 3,489 |
| 2022-07-13 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2022-07-12 | 6.500 | 6.700 | 6.360 | 6.510 | 6.510 | 901 |
| 2022-07-11 | 6.730 | 6.730 | 6.500 | 6.500 | 6.500 | 236 |
| 2022-07-08 | 6.560 | 6.600 | 6.360 | 6.600 | 6.600 | 671 |
| 2022-07-07 | 6.450 | 6.590 | 6.210 | 6.500 | 6.500 | 267 |
| 2022-07-06 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 91 |
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.