Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 7.820 | 7.820 | 7.330 | 7.590 | 7.590 | 897 |
| 2022-04-05 | 7.700 | 7.760 | 7.330 | 7.760 | 7.760 | 1,604 |
| 2022-04-04 | 7.600 | 7.700 | 7.600 | 7.600 | 7.600 | 1,098 |
| 2022-04-01 | 7.400 | 7.590 | 7.400 | 7.590 | 7.590 | 684 |
| 2022-03-31 | 7.440 | 7.440 | 7.280 | 7.440 | 7.440 | 1,399 |
| 2022-03-30 | 7.540 | 7.540 | 7.400 | 7.400 | 7.400 | 380,749 |
| 2022-03-29 | 7.450 | 7.480 | 7.400 | 7.480 | 7.480 | 1,132 |
| 2022-03-28 | 7.650 | 7.650 | 7.520 | 7.520 | 7.520 | 518 |
| 2022-03-25 | 7.520 | 7.940 | 7.400 | 7.460 | 7.460 | 158 |
| 2022-03-24 | 7.560 | 7.700 | 7.510 | 7.540 | 7.540 | 1,624 |
| 2022-03-23 | 7.520 | 7.970 | 7.520 | 7.750 | 7.750 | 3,484 |
| 2022-03-22 | 7.850 | 7.940 | 7.510 | 7.940 | 7.940 | 2,208 |
| 2022-03-21 | 7.790 | 7.940 | 7.790 | 7.940 | 7.940 | 1,537 |
| 2022-03-18 | 7.880 | 7.880 | 7.520 | 7.710 | 7.710 | 2,750 |
| 2022-03-17 | 7.700 | 7.900 | 7.600 | 7.840 | 7.840 | 3,567 |
| 2022-03-16 | 7.600 | 7.890 | 7.550 | 7.740 | 7.740 | 3,382 |
| 2022-03-15 | 7.500 | 7.500 | 7.200 | 7.350 | 7.350 | 3,534 |
| 2022-03-14 | 7.890 | 7.890 | 7.350 | 7.500 | 7.500 | 6,418 |
| 2022-03-11 | 7.400 | 7.800 | 7.400 | 7.700 | 7.700 | 4,470 |
| 2022-03-10 | 7.230 | 7.490 | 7.230 | 7.350 | 7.350 | 2,683 |
| 2022-03-09 | 6.850 | 7.470 | 6.850 | 7.230 | 7.230 | 6,015 |
| 2022-03-08 | 6.500 | 6.810 | 6.420 | 6.790 | 6.790 | 4,020 |
| 2022-03-07 | 6.560 | 6.560 | 6.110 | 6.490 | 6.490 | 15,821 |
| 2022-03-04 | 6.950 | 7.480 | 6.700 | 6.700 | 6.700 | 2,748 |
| 2022-03-03 | 6.810 | 6.930 | 6.750 | 6.790 | 6.790 | 5,786 |
| 2022-03-02 | 6.790 | 6.810 | 6.680 | 6.810 | 6.810 | 4,438 |
| 2022-03-01 | 6.820 | 6.820 | 6.630 | 6.660 | 6.660 | 2,619 |
| 2022-02-28 | 6.700 | 6.820 | 6.630 | 6.790 | 6.790 | 3,764 |
| 2022-02-25 | 6.610 | 7.000 | 6.610 | 6.690 | 6.690 | 3,198 |
| 2022-02-24 | 6.510 | 6.970 | 6.500 | 6.510 | 6.510 | 7,444 |
| 2022-02-23 | 6.960 | 6.980 | 6.630 | 6.780 | 6.780 | 7,107 |
| 2022-02-22 | 6.770 | 6.990 | 6.560 | 6.900 | 6.900 | 5,751 |
| 2022-02-21 | 7.160 | 7.170 | 6.900 | 7.000 | 7.000 | 4,110 |
| 2022-02-18 | 7.150 | 7.290 | 7.090 | 7.170 | 7.170 | 1,943 |
| 2022-02-17 | 7.510 | 7.510 | 7.140 | 7.150 | 7.150 | 3,734 |
| 2022-02-16 | 7.500 | 7.740 | 7.330 | 7.350 | 7.350 | 3,339 |
| 2022-02-15 | 7.320 | 7.410 | 7.190 | 7.220 | 7.220 | 3,593 |
| 2022-02-14 | 7.400 | 7.400 | 7.060 | 7.200 | 7.200 | 6,621 |
| 2022-02-11 | 7.450 | 7.690 | 7.360 | 7.500 | 7.500 | 18,833 |
| 2022-02-10 | 7.850 | 8.090 | 7.500 | 7.550 | 7.550 | 15,358 |
| 2022-02-09 | 7.830 | 7.830 | 7.650 | 7.720 | 7.720 | 4,690 |
| 2022-02-08 | 7.720 | 7.770 | 7.590 | 7.600 | 7.600 | 2,488 |
| 2022-02-07 | 7.640 | 7.650 | 7.420 | 7.420 | 7.420 | 5,253 |
| 2022-02-04 | 7.850 | 7.900 | 7.600 | 7.600 | 7.600 | 8,533 |
| 2022-02-03 | 7.650 | 7.770 | 7.500 | 7.560 | 7.560 | 2,288 |
| 2022-02-02 | 7.720 | 7.790 | 7.600 | 7.650 | 7.650 | 1,717 |
| 2022-02-01 | 7.750 | 7.870 | 7.600 | 7.600 | 7.600 | 3,100 |
| 2022-01-31 | 7.680 | 7.800 | 7.530 | 7.730 | 7.730 | 3,099 |
| 2022-01-28 | 7.560 | 7.760 | 7.550 | 7.680 | 7.680 | 1,510 |
| 2022-01-27 | 7.680 | 7.930 | 7.560 | 7.700 | 7.700 | 5,638 |
| 2022-01-26 | 7.170 | 7.650 | 7.170 | 7.600 | 7.600 | 3,000 |
| 2022-01-25 | 7.020 | 7.420 | 7.010 | 7.150 | 7.150 | 11,212 |
| 2022-01-24 | 7.600 | 7.600 | 6.830 | 6.880 | 6.880 | 28,140 |
| 2022-01-21 | 8.250 | 8.250 | 7.530 | 7.720 | 7.720 | 11,678 |
| 2022-01-20 | 8.010 | 8.100 | 7.930 | 7.950 | 7.950 | 4,397 |
| 2022-01-19 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 7,256 |
| 2022-01-18 | 8.370 | 8.370 | 8.010 | 8.100 | 8.100 | 6,832 |
| 2022-01-17 | 8.210 | 8.340 | 8.150 | 8.150 | 8.150 | 2,697 |
| 2022-01-14 | 8.580 | 8.580 | 8.310 | 8.340 | 8.340 | 6,678 |
| 2022-01-13 | 8.800 | 8.800 | 8.500 | 8.580 | 8.580 | 4,105 |
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.