Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 8.800 | 8.890 | 8.500 | 8.810 | 8.810 | 4,134 |
| 2022-01-11 | 8.550 | 9.290 | 8.550 | 8.740 | 8.740 | 4,874 |
| 2022-01-10 | 8.950 | 8.950 | 8.550 | 8.550 | 8.550 | 2,440 |
| 2022-01-07 | 9.000 | 9.080 | 8.550 | 8.550 | 8.550 | 13,169 |
| 2022-01-05 | 9.160 | 9.170 | 8.840 | 8.990 | 8.990 | 5,486 |
| 2022-01-04 | 9.400 | 9.400 | 8.820 | 9.160 | 9.160 | 13,734 |
| 2022-01-03 | 9.360 | 9.550 | 9.210 | 9.520 | 9.520 | 26,673 |
| 2021-12-30 | 8.570 | 8.940 | 8.490 | 8.490 | 8.490 | 21,622 |
| 2021-12-29 | 8.960 | 8.960 | 8.500 | 8.580 | 8.580 | 9,266 |
| 2021-12-28 | 9.110 | 9.310 | 8.840 | 8.960 | 8.960 | 24,084 |
| 2021-12-27 | 8.500 | 9.370 | 8.500 | 9.050 | 9.050 | 32,654 |
| 2021-12-23 | 8.240 | 8.240 | 8.000 | 8.100 | 8.100 | 4,933 |
| 2021-12-22 | 7.970 | 8.140 | 7.910 | 8.100 | 8.100 | 9,044 |
| 2021-12-21 | 7.730 | 8.150 | 7.700 | 7.820 | 7.820 | 10,206 |
| 2021-12-20 | 7.400 | 7.400 | 7.230 | 7.310 | 7.310 | 3,547 |
| 2021-12-17 | 7.720 | 7.730 | 7.450 | 7.540 | 7.540 | 3,070 |
| 2021-12-16 | 7.590 | 7.760 | 7.590 | 7.720 | 7.720 | 5,247 |
| 2021-12-15 | 7.490 | 7.600 | 7.110 | 7.560 | 7.560 | 3,859 |
| 2021-12-14 | 7.760 | 7.760 | 7.000 | 7.000 | 7.000 | 16,212 |
| 2021-12-13 | 7.600 | 7.780 | 7.600 | 7.600 | 7.600 | 2,253 |
| 2021-12-10 | 7.260 | 7.770 | 7.260 | 7.550 | 7.550 | 5,110 |
| 2021-12-09 | 7.670 | 7.670 | 7.200 | 7.290 | 7.290 | 16,583 |
| 2021-12-08 | 7.670 | 7.670 | 7.460 | 7.460 | 7.460 | 6,981 |
| 2021-12-07 | 7.900 | 7.900 | 7.530 | 7.650 | 7.650 | 7,116 |
| 2021-12-03 | 7.740 | 8.010 | 7.740 | 7.760 | 7.760 | 4,813 |
| 2021-12-02 | 7.900 | 7.900 | 7.540 | 7.740 | 7.740 | 2,641 |
| 2021-12-01 | 7.590 | 7.950 | 7.590 | 7.950 | 7.950 | 3,566 |
| 2021-11-30 | 7.800 | 7.880 | 7.500 | 7.800 | 7.800 | 7,073 |
| 2021-11-29 | 7.800 | 7.900 | 7.800 | 7.820 | 7.820 | 3,456 |
| 2021-11-26 | 7.930 | 7.930 | 7.690 | 7.800 | 7.800 | 4,981 |
| 2021-11-25 | 8.100 | 8.100 | 7.920 | 7.930 | 7.930 | 5,784 |
| 2021-11-24 | 8.010 | 8.100 | 7.990 | 8.100 | 8.100 | 2,626 |
| 2021-11-23 | 8.010 | 8.390 | 8.000 | 8.020 | 8.020 | 2,126 |
| 2021-11-22 | 8.250 | 8.250 | 8.000 | 8.010 | 8.010 | 2,118 |
| 2021-11-19 | 8.470 | 8.470 | 8.110 | 8.250 | 8.250 | 2,232 |
| 2021-11-18 | 8.300 | 8.490 | 8.120 | 8.140 | 8.140 | 4,794 |
| 2021-11-17 | 8.350 | 8.350 | 8.280 | 8.350 | 8.350 | 5,970 |
| 2021-11-16 | 8.650 | 8.650 | 8.340 | 8.400 | 8.400 | 3,448 |
| 2021-11-15 | 8.600 | 8.700 | 8.490 | 8.600 | 8.600 | 1,347 |
| 2021-11-12 | 8.330 | 8.880 | 8.330 | 8.490 | 8.490 | 1,551 |
| 2021-11-11 | 8.370 | 8.370 | 8.210 | 8.320 | 8.320 | 3,562 |
| 2021-11-10 | 8.390 | 8.390 | 8.260 | 8.370 | 8.370 | 2,190 |
| 2021-11-09 | 8.450 | 8.450 | 8.310 | 8.360 | 8.360 | 2,465 |
| 2021-11-08 | 8.450 | 8.450 | 8.010 | 8.450 | 8.450 | 2,969 |
| 2021-11-05 | 8.410 | 8.640 | 8.200 | 8.340 | 8.340 | 4,227 |
| 2021-11-04 | 8.720 | 8.720 | 8.410 | 8.410 | 8.410 | 3,418 |
| 2021-11-03 | 8.750 | 8.890 | 8.590 | 8.590 | 8.590 | 6,039 |
| 2021-11-02 | 8.700 | 9.090 | 8.590 | 8.650 | 8.650 | 12,699 |
| 2021-11-01 | 8.390 | 8.390 | 8.210 | 8.290 | 8.290 | 2,205 |
| 2021-10-29 | 8.100 | 8.600 | 8.100 | 8.250 | 8.250 | 2,561 |
| 2021-10-28 | 8.600 | 8.640 | 8.080 | 8.080 | 8.080 | 3,934 |
| 2021-10-27 | 8.550 | 8.680 | 8.500 | 8.500 | 8.500 | 1,553 |
| 2021-10-26 | 8.500 | 8.690 | 8.500 | 8.500 | 8.500 | 933 |
| 2021-10-25 | 8.500 | 8.690 | 8.460 | 8.460 | 8.460 | 2,023 |
| 2021-10-22 | 8.510 | 8.700 | 8.380 | 8.460 | 8.460 | 3,728 |
| 2021-10-21 | 8.650 | 8.670 | 8.350 | 8.550 | 8.550 | 5,202 |
| 2021-10-20 | 8.540 | 8.650 | 8.540 | 8.650 | 8.650 | 672 |
| 2021-10-19 | 8.670 | 8.670 | 8.520 | 8.540 | 8.540 | 2,174 |
| 2021-10-18 | 8.500 | 8.670 | 8.480 | 8.520 | 8.520 | 3,881 |
| 2021-10-15 | 8.320 | 8.500 | 8.320 | 8.500 | 8.500 | 2,264 |
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.