Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 6.500 | 6.600 | 6.350 | 6.600 | 6.600 | 1,753 |
| 2022-07-04 | 6.490 | 6.500 | 6.490 | 6.500 | 6.500 | 454 |
| 2022-07-01 | 6.540 | 6.540 | 6.250 | 6.490 | 6.490 | 103 |
| 2022-06-30 | 6.540 | 6.540 | 6.000 | 6.500 | 6.500 | 777 |
| 2022-06-29 | 6.210 | 6.540 | 6.210 | 6.540 | 6.540 | 1,670 |
| 2022-06-28 | 6.230 | 6.380 | 6.230 | 6.380 | 6.380 | 19 |
| 2022-06-27 | 6.400 | 6.400 | 6.380 | 6.380 | 6.380 | 69 |
| 2022-06-23 | 6.410 | 6.410 | 6.290 | 6.290 | 6.290 | 988 |
| 2022-06-22 | 6.320 | 6.320 | 6.220 | 6.290 | 6.290 | 364 |
| 2022-06-21 | 6.430 | 6.440 | 6.300 | 6.430 | 6.430 | 692 |
| 2022-06-20 | 6.260 | 6.510 | 6.260 | 6.410 | 6.410 | 73 |
| 2022-06-17 | 6.510 | 6.580 | 6.510 | 6.580 | 6.580 | 136 |
| 2022-06-16 | 6.500 | 6.500 | 6.260 | 6.260 | 6.260 | 688 |
| 2022-06-15 | 6.590 | 6.590 | 6.500 | 6.500 | 6.500 | 185 |
| 2022-06-14 | 6.600 | 6.670 | 6.590 | 6.600 | 6.600 | 657 |
| 2022-06-13 | 6.700 | 6.700 | 6.400 | 6.690 | 6.690 | 814 |
| 2022-06-10 | 6.670 | 6.670 | 6.450 | 6.660 | 6.660 | 1,711 |
| 2022-06-09 | 6.670 | 6.670 | 6.500 | 6.500 | 6.500 | 1,024 |
| 2022-06-08 | 6.600 | 6.650 | 6.600 | 6.640 | 6.640 | 1,045 |
| 2022-06-07 | 7.160 | 7.160 | 6.600 | 6.600 | 6.600 | 5,124 |
| 2022-06-06 | 6.800 | 6.810 | 6.790 | 6.800 | 6.800 | 1,519 |
| 2022-06-03 | 6.800 | 6.800 | 6.710 | 6.710 | 6.710 | 848 |
| 2022-06-02 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 1,032 |
| 2022-06-01 | 6.740 | 6.800 | 6.740 | 6.800 | 6.800 | 6,080 |
| 2022-05-31 | 6.780 | 6.800 | 6.650 | 6.740 | 6.740 | 4,771 |
| 2022-05-30 | 6.710 | 6.790 | 6.700 | 6.750 | 6.750 | 2,580 |
| 2022-05-27 | 6.660 | 6.930 | 6.610 | 6.800 | 6.800 | 4,602 |
| 2022-05-25 | 6.770 | 6.940 | 6.660 | 6.700 | 6.700 | 1,786 |
| 2022-05-24 | 6.950 | 6.950 | 6.750 | 6.750 | 6.750 | 5,537 |
| 2022-05-23 | 6.900 | 6.940 | 6.790 | 6.800 | 6.800 | 4,677 |
| 2022-05-20 | 6.940 | 6.940 | 6.520 | 6.560 | 6.560 | 3,705 |
| 2022-05-19 | 6.710 | 6.740 | 6.610 | 6.610 | 6.610 | 1,052 |
| 2022-05-18 | 6.980 | 6.980 | 6.730 | 6.730 | 6.730 | 636 |
| 2022-05-17 | 6.650 | 6.730 | 6.520 | 6.700 | 6.700 | 1,578 |
| 2022-05-16 | 6.990 | 7.000 | 6.540 | 6.600 | 6.600 | 2,944 |
| 2022-05-13 | 6.600 | 6.800 | 6.600 | 6.700 | 6.700 | 3,035 |
| 2022-05-12 | 6.600 | 6.930 | 6.450 | 6.530 | 6.530 | 4,003 |
| 2022-05-11 | 6.800 | 6.800 | 6.600 | 6.650 | 6.650 | 1,937 |
| 2022-05-10 | 6.720 | 6.890 | 6.700 | 6.800 | 6.800 | 1,182 |
| 2022-05-09 | 7.480 | 7.480 | 6.760 | 6.900 | 6.900 | 3,829 |
| 2022-05-06 | 6.790 | 7.500 | 6.790 | 7.500 | 7.500 | 600 |
| 2022-05-05 | 6.820 | 6.900 | 6.800 | 6.900 | 6.900 | 1,323 |
| 2022-05-04 | 6.900 | 6.910 | 6.820 | 6.900 | 6.900 | 573 |
| 2022-05-03 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 1,735 |
| 2022-05-02 | 6.850 | 6.900 | 6.800 | 6.880 | 6.880 | 4,845 |
| 2022-04-29 | 7.160 | 7.180 | 6.780 | 6.810 | 6.810 | 5,341 |
| 2022-04-28 | 7.230 | 7.300 | 7.100 | 7.130 | 7.130 | 1,839 |
| 2022-04-27 | 7.250 | 7.440 | 7.220 | 7.220 | 7.220 | 784 |
| 2022-04-26 | 7.320 | 7.500 | 7.250 | 7.250 | 7.250 | 2,635 |
| 2022-04-25 | 7.380 | 7.460 | 7.320 | 7.330 | 7.330 | 1,023 |
| 2022-04-22 | 7.600 | 7.600 | 7.460 | 7.600 | 7.600 | 610 |
| 2022-04-21 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 2,130 |
| 2022-04-20 | 7.520 | 7.610 | 7.370 | 7.590 | 7.590 | 3,693 |
| 2022-04-19 | 7.620 | 7.620 | 7.500 | 7.600 | 7.600 | 1,524 |
| 2022-04-14 | 7.400 | 7.620 | 7.250 | 7.620 | 7.620 | 1,400 |
| 2022-04-13 | 7.510 | 7.590 | 7.400 | 7.400 | 7.400 | 805 |
| 2022-04-12 | 7.580 | 7.580 | 7.500 | 7.500 | 7.500 | 2,338 |
| 2022-04-11 | 7.610 | 7.630 | 7.580 | 7.600 | 7.600 | 1,278 |
| 2022-04-08 | 7.670 | 7.760 | 7.600 | 7.600 | 7.600 | 3,028 |
| 2022-04-07 | 7.580 | 7.700 | 7.580 | 7.640 | 7.640 | 2,122 |
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.