Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.120 | 4.240 | 4.080 | 4.240 | 4.240 | 1,821 |
| 2026-04-27 | 4.170 | 4.210 | 4.120 | 4.150 | 4.150 | 1,764 |
| 2026-04-24 | 4.230 | 4.230 | 4.190 | 4.190 | 4.190 | 2,196 |
| 2026-04-23 | 4.380 | 4.380 | 4.210 | 4.220 | 4.220 | 4,277 |
| 2026-04-22 | 4.250 | 4.370 | 4.200 | 4.230 | 4.230 | 2,990 |
| 2026-04-21 | 4.260 | 4.260 | 4.250 | 4.250 | 4.250 | 586 |
| 2026-04-20 | 4.180 | 4.360 | 4.180 | 4.290 | 4.290 | 730 |
| 2026-04-17 | 4.300 | 4.380 | 4.140 | 4.160 | 4.160 | 8,873 |
| 2026-04-16 | 4.110 | 4.350 | 4.100 | 4.300 | 4.300 | 1,706 |
| 2026-04-15 | 4.180 | 4.200 | 4.100 | 4.200 | 4.200 | 3,268 |
| 2026-04-14 | 4.120 | 4.190 | 4.120 | 4.180 | 4.180 | 3,246 |
| 2026-04-13 | 4.070 | 4.270 | 4.010 | 4.180 | 4.180 | 3,227 |
| 2026-04-10 | 4.200 | 4.200 | 4.090 | 4.180 | 4.180 | 2,189 |
| 2026-04-09 | 4.120 | 4.150 | 4.100 | 4.100 | 4.100 | 1,893 |
| 2026-04-08 | 4.240 | 4.350 | 4.090 | 4.120 | 4.120 | 9,565 |
| 2026-04-07 | 4.250 | 4.360 | 4.170 | 4.250 | 4.250 | 1,001 |
| 2026-04-02 | 4.190 | 4.410 | 4.150 | 4.150 | 4.150 | 2,095 |
| 2026-04-01 | 4.260 | 4.410 | 4.010 | 4.180 | 4.180 | 7,368 |
| 2026-03-31 | 4.210 | 4.450 | 4.200 | 4.200 | 4.200 | 1,448 |
| 2026-03-30 | 4.200 | 4.440 | 4.190 | 4.200 | 4.200 | 2,681 |
| 2026-03-27 | 4.320 | 4.320 | 4.200 | 4.200 | 4.200 | 705 |
| 2026-03-26 | 4.300 | 4.320 | 4.160 | 4.200 | 4.200 | 6,367 |
| 2026-03-25 | 4.260 | 4.350 | 4.260 | 4.350 | 4.350 | 1,827 |
| 2026-03-24 | 4.290 | 4.390 | 4.140 | 4.200 | 4.200 | 5,010 |
| 2026-03-23 | 4.300 | 4.300 | 4.150 | 4.290 | 4.290 | 908 |
| 2026-03-20 | 4.480 | 4.480 | 4.350 | 4.350 | 4.350 | 603 |
| 2026-03-19 | 4.400 | 4.510 | 4.360 | 4.360 | 4.360 | 986 |
| 2026-03-18 | 4.450 | 4.470 | 4.450 | 4.450 | 4.450 | 621 |
| 2026-03-17 | 4.480 | 4.510 | 4.320 | 4.440 | 4.440 | 434 |
| 2026-03-16 | 4.310 | 4.540 | 4.310 | 4.480 | 4.480 | 127 |
| 2026-03-13 | 4.360 | 4.360 | 4.310 | 4.310 | 4.310 | 2,049 |
| 2026-03-12 | 4.410 | 4.410 | 4.210 | 4.320 | 4.320 | 3,721 |
| 2026-03-11 | 4.380 | 4.540 | 4.300 | 4.430 | 4.430 | 5,732 |
| 2026-03-10 | 4.150 | 4.590 | 4.150 | 4.370 | 4.370 | 19,845 |
| 2026-03-09 | 4.240 | 4.250 | 4.120 | 4.150 | 4.150 | 2,148 |
| 2026-03-06 | 4.200 | 4.330 | 4.200 | 4.240 | 4.240 | 978 |
| 2026-03-05 | 4.200 | 4.320 | 4.200 | 4.320 | 4.320 | 324 |
| 2026-03-04 | 4.230 | 4.410 | 4.160 | 4.320 | 4.320 | 293 |
| 2026-03-03 | 4.280 | 4.330 | 4.060 | 4.230 | 4.230 | 3,493 |
| 2026-03-02 | 4.280 | 4.280 | 4.250 | 4.280 | 4.280 | 1,421 |
| 2026-02-27 | 4.370 | 4.390 | 4.300 | 4.390 | 4.390 | 893 |
| 2026-02-26 | 4.480 | 4.480 | 4.300 | 4.300 | 4.300 | 8,046 |
| 2026-02-25 | 4.440 | 4.480 | 4.310 | 4.480 | 4.480 | 746 |
| 2026-02-24 | 4.420 | 4.450 | 4.400 | 4.440 | 4.440 | 2,346 |
| 2026-02-23 | 4.490 | 4.600 | 4.310 | 4.430 | 4.430 | 21,502 |
| 2026-02-20 | 4.400 | 4.450 | 4.300 | 4.300 | 4.300 | 532 |
| 2026-02-19 | 4.310 | 4.360 | 4.300 | 4.300 | 4.300 | 2,566 |
| 2026-02-18 | 4.490 | 4.490 | 4.330 | 4.350 | 4.350 | 1,052 |
| 2026-02-17 | 4.470 | 4.500 | 4.300 | 4.500 | 4.500 | 781 |
| 2026-02-16 | 4.600 | 4.600 | 4.490 | 4.490 | 4.490 | 46 |
| 2026-02-13 | 4.660 | 4.660 | 4.400 | 4.540 | 4.540 | 2,855 |
| 2026-02-12 | 4.710 | 4.710 | 4.410 | 4.490 | 4.490 | 13,176 |
| 2026-02-11 | 4.780 | 4.780 | 4.590 | 4.600 | 4.600 | 781 |
| 2026-02-10 | 4.770 | 4.800 | 4.640 | 4.770 | 4.770 | 3,453 |
| 2026-02-09 | 4.770 | 4.770 | 4.600 | 4.640 | 4.640 | 9,336 |
| 2026-02-06 | 4.360 | 4.860 | 4.340 | 4.550 | 4.550 | 32,553 |
| 2026-02-05 | 4.510 | 4.510 | 4.160 | 4.240 | 4.240 | 38,721 |
| 2026-02-04 | 4.500 | 4.520 | 4.200 | 4.300 | 4.300 | 9,519 |
| 2026-02-03 | 4.510 | 4.540 | 4.420 | 4.420 | 4.420 | 3,110 |
| 2026-02-02 | 4.430 | 4.540 | 4.330 | 4.510 | 4.510 | 5,215 |
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.