Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.630 | 4.730 | 4.620 | 4.730 | 4.730 | 9,402 |
| 2026-07-23 | 4.870 | 4.870 | 4.590 | 4.710 | 4.710 | 8,289 |
| 2026-07-22 | 4.760 | 4.920 | 4.630 | 4.870 | 4.870 | 3,759 |
| 2026-07-21 | 4.760 | 4.760 | 4.660 | 4.750 | 4.750 | 1,250 |
| 2026-07-20 | 4.750 | 4.780 | 4.700 | 4.700 | 4.700 | 1,450 |
| 2026-07-17 | 4.800 | 4.860 | 4.660 | 4.750 | 4.750 | 4,826 |
| 2026-07-16 | 4.610 | 4.860 | 4.610 | 4.700 | 4.700 | 1,742 |
| 2026-07-15 | 4.680 | 4.680 | 4.620 | 4.630 | 4.630 | 1,677 |
| 2026-07-14 | 4.720 | 4.750 | 4.610 | 4.690 | 4.690 | 6,493 |
| 2026-07-13 | 4.990 | 4.990 | 4.650 | 4.720 | 4.720 | 11,051 |
| 2026-07-10 | 4.980 | 4.980 | 4.780 | 4.780 | 4.780 | 5,193 |
| 2026-07-09 | 4.800 | 5.020 | 4.770 | 4.820 | 4.820 | 9,170 |
| 2026-07-08 | 5.020 | 5.020 | 4.750 | 4.830 | 4.830 | 9,827 |
| 2026-07-07 | 5.120 | 5.120 | 4.820 | 4.880 | 4.880 | 25,668 |
| 2026-07-06 | 5.160 | 5.200 | 5.000 | 5.120 | 5.120 | 5,553 |
| 2026-07-03 | 5.320 | 5.400 | 4.900 | 5.140 | 5.140 | 25,610 |
| 2026-07-02 | 5.140 | 5.340 | 5.040 | 5.240 | 5.240 | 12,953 |
| 2026-07-01 | 5.020 | 5.660 | 5.000 | 5.100 | 5.100 | 41,863 |
| 2026-06-30 | 4.640 | 4.770 | 4.630 | 4.770 | 4.770 | 3,359 |
| 2026-06-29 | 4.560 | 4.740 | 4.560 | 4.600 | 4.600 | 8,838 |
| 2026-06-26 | 4.740 | 4.740 | 4.610 | 4.610 | 4.610 | 631 |
| 2026-06-25 | 4.760 | 4.760 | 4.500 | 4.750 | 4.750 | 8,969 |
| 2026-06-24 | 4.760 | 4.760 | 4.660 | 4.750 | 4.750 | 2,793 |
| 2026-06-23 | 4.770 | 4.770 | 4.640 | 4.760 | 4.760 | 2,095 |
| 2026-06-22 | 4.760 | 4.770 | 4.510 | 4.770 | 4.770 | 4,073 |
| 2026-06-18 | 4.550 | 4.740 | 4.550 | 4.740 | 4.740 | 6,055 |
| 2026-06-17 | 4.670 | 4.710 | 4.450 | 4.710 | 4.710 | 19,880 |
| 2026-06-16 | 4.270 | 4.640 | 4.210 | 4.350 | 4.350 | 63,441 |
| 2026-06-15 | 4.490 | 4.500 | 4.240 | 4.280 | 4.280 | 11,699 |
| 2026-06-12 | 4.330 | 4.400 | 4.330 | 4.360 | 4.360 | 3,730 |
| 2026-06-11 | 4.300 | 4.400 | 4.240 | 4.340 | 4.340 | 3,252 |
| 2026-06-10 | 4.400 | 4.400 | 4.220 | 4.350 | 4.350 | 2,456 |
| 2026-06-09 | 4.300 | 4.400 | 4.260 | 4.260 | 4.260 | 1,079 |
| 2026-06-08 | 4.250 | 4.340 | 4.250 | 4.260 | 4.260 | 2,259 |
| 2026-06-05 | 4.250 | 4.460 | 4.250 | 4.250 | 4.250 | 4,004 |
| 2026-06-04 | 4.480 | 4.480 | 4.220 | 4.270 | 4.270 | 24,201 |
| 2026-06-03 | 4.290 | 4.980 | 4.260 | 4.540 | 4.540 | 21,758 |
| 2026-06-02 | 4.350 | 4.460 | 4.200 | 4.280 | 4.280 | 3,294 |
| 2026-06-01 | 4.390 | 4.410 | 4.300 | 4.390 | 4.390 | 1,542 |
| 2026-05-29 | 4.330 | 4.330 | 4.300 | 4.330 | 4.330 | 330 |
| 2026-05-28 | 4.250 | 4.330 | 4.220 | 4.250 | 4.250 | 5,656 |
| 2026-05-27 | 4.200 | 4.430 | 4.190 | 4.380 | 4.380 | 2,323 |
| 2026-05-26 | 4.310 | 4.430 | 4.220 | 4.260 | 4.260 | 11,622 |
| 2026-05-25 | 4.280 | 4.400 | 4.270 | 4.270 | 4.270 | 6,019 |
| 2026-05-22 | 4.310 | 4.350 | 4.230 | 4.240 | 4.240 | 6,052 |
| 2026-05-21 | 4.440 | 4.440 | 4.250 | 4.350 | 4.350 | 5,033 |
| 2026-05-20 | 4.370 | 4.370 | 4.300 | 4.300 | 4.300 | 825 |
| 2026-05-19 | 4.380 | 4.390 | 4.220 | 4.260 | 4.260 | 3,480 |
| 2026-05-18 | 4.390 | 4.470 | 4.270 | 4.390 | 4.390 | 5,757 |
| 2026-05-15 | 4.310 | 4.520 | 4.210 | 4.300 | 4.300 | 3,982 |
| 2026-05-13 | 4.390 | 4.400 | 4.180 | 4.300 | 4.300 | 5,063 |
| 2026-05-12 | 4.300 | 4.360 | 4.250 | 4.340 | 4.340 | 770 |
| 2026-05-11 | 4.310 | 4.370 | 4.260 | 4.370 | 4.370 | 2,673 |
| 2026-05-08 | 4.310 | 4.410 | 4.220 | 4.370 | 4.370 | 5,691 |
| 2026-05-07 | 4.470 | 4.510 | 4.220 | 4.440 | 4.440 | 10,626 |
| 2026-05-06 | 4.350 | 4.470 | 4.210 | 4.300 | 4.300 | 3,293 |
| 2026-05-05 | 4.310 | 4.500 | 4.250 | 4.340 | 4.340 | 6,011 |
| 2026-05-04 | 4.400 | 4.500 | 4.250 | 4.250 | 4.250 | 18,183 |
| 2026-04-30 | 4.200 | 4.350 | 4.100 | 4.350 | 4.350 | 4,876 |
| 2026-04-29 | 4.150 | 4.210 | 4.110 | 4.200 | 4.200 | 2,344 |
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.