Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.550 | 4.550 | 4.430 | 4.430 | 4.430 | 4,521 |
| 2026-01-29 | 4.530 | 4.530 | 4.410 | 4.430 | 4.430 | 5,180 |
| 2026-01-28 | 4.550 | 4.550 | 4.350 | 4.510 | 4.510 | 4,398 |
| 2026-01-27 | 4.290 | 4.640 | 4.210 | 4.480 | 4.480 | 35,811 |
| 2026-01-26 | 4.220 | 4.470 | 4.160 | 4.210 | 4.210 | 4,790 |
| 2026-01-23 | 4.440 | 4.540 | 4.200 | 4.210 | 4.210 | 7,352 |
| 2026-01-22 | 4.250 | 4.700 | 4.200 | 4.700 | 4.700 | 1,940 |
| 2026-01-21 | 4.160 | 4.340 | 4.150 | 4.240 | 4.240 | 2,984 |
| 2026-01-20 | 4.150 | 4.200 | 4.150 | 4.170 | 4.170 | 2,563 |
| 2026-01-19 | 4.260 | 4.370 | 4.150 | 4.230 | 4.230 | 786 |
| 2026-01-16 | 4.230 | 4.300 | 4.160 | 4.220 | 4.220 | 10,812 |
| 2026-01-15 | 4.240 | 4.250 | 4.140 | 4.140 | 4.140 | 8,110 |
| 2026-01-14 | 4.170 | 4.230 | 4.160 | 4.230 | 4.230 | 4,552 |
| 2026-01-13 | 4.170 | 4.340 | 4.110 | 4.160 | 4.160 | 11,038 |
| 2026-01-12 | 4.360 | 4.360 | 4.020 | 4.160 | 4.160 | 22,550 |
| 2026-01-09 | 4.380 | 4.500 | 4.370 | 4.400 | 4.400 | 1,801 |
| 2026-01-08 | 4.410 | 4.500 | 4.360 | 4.390 | 4.390 | 4,539 |
| 2026-01-07 | 4.410 | 4.460 | 4.350 | 4.400 | 4.400 | 7,640 |
| 2026-01-05 | 4.460 | 4.500 | 4.340 | 4.380 | 4.380 | 5,531 |
| 2026-01-02 | 4.370 | 4.440 | 4.370 | 4.400 | 4.400 | 6,254 |
| 2025-12-30 | 4.310 | 4.370 | 4.270 | 4.370 | 4.370 | 20,192 |
| 2025-12-29 | 4.400 | 4.400 | 4.260 | 4.300 | 4.300 | 14,140 |
| 2025-12-23 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 4,126 |
| 2025-12-22 | 4.320 | 4.420 | 4.310 | 4.390 | 4.390 | 8,466 |
| 2025-12-19 | 4.410 | 4.410 | 4.360 | 4.380 | 4.380 | 1,930 |
| 2025-12-18 | 4.420 | 4.440 | 4.400 | 4.400 | 4.400 | 3,934 |
| 2025-12-17 | 4.430 | 4.430 | 4.340 | 4.390 | 4.390 | 2,649 |
| 2025-12-16 | 4.400 | 4.490 | 4.390 | 4.490 | 4.490 | 1,963 |
| 2025-12-15 | 4.460 | 4.520 | 4.400 | 4.400 | 4.400 | 1,328 |
| 2025-12-12 | 4.490 | 4.510 | 4.420 | 4.450 | 4.450 | 2,736 |
| 2025-12-11 | 4.490 | 4.580 | 4.490 | 4.550 | 4.550 | 2,361 |
| 2025-12-10 | 4.700 | 4.700 | 4.490 | 4.490 | 4.490 | 2,591 |
| 2025-12-09 | 4.530 | 4.630 | 4.500 | 4.570 | 4.570 | 2,327 |
| 2025-12-08 | 4.620 | 4.720 | 4.510 | 4.510 | 4.510 | 1,124 |
| 2025-12-05 | 4.610 | 4.650 | 4.500 | 4.610 | 4.610 | 2,132 |
| 2025-12-04 | 4.720 | 4.720 | 4.580 | 4.600 | 4.600 | 1,886 |
| 2025-12-03 | 4.410 | 4.850 | 4.410 | 4.820 | 4.820 | 837 |
| 2025-12-02 | 4.420 | 4.540 | 4.420 | 4.530 | 4.530 | 1,557 |
| 2025-12-01 | 4.450 | 4.870 | 4.340 | 4.600 | 4.600 | 2,753 |
| 2025-11-28 | 4.460 | 4.490 | 4.400 | 4.490 | 4.490 | 6,826 |
| 2025-11-27 | 4.430 | 4.460 | 4.400 | 4.450 | 4.450 | 1,987 |
| 2025-11-26 | 4.400 | 4.480 | 4.400 | 4.400 | 4.400 | 4,871 |
| 2025-11-25 | 4.410 | 4.560 | 4.410 | 4.440 | 4.440 | 1,185 |
| 2025-11-24 | 4.490 | 4.590 | 4.440 | 4.480 | 4.480 | 3,526 |
| 2025-11-21 | 4.640 | 4.640 | 4.420 | 4.590 | 4.590 | 2,140 |
| 2025-11-20 | 4.500 | 4.620 | 4.500 | 4.590 | 4.590 | 935 |
| 2025-11-19 | 4.460 | 4.610 | 4.460 | 4.500 | 4.500 | 1,263 |
| 2025-11-18 | 4.470 | 4.650 | 4.460 | 4.500 | 4.500 | 4,082 |
| 2025-11-17 | 4.600 | 4.600 | 4.460 | 4.500 | 4.500 | 3,029 |
| 2025-11-14 | 4.580 | 4.610 | 4.470 | 4.600 | 4.600 | 2,469 |
| 2025-11-13 | 4.550 | 4.590 | 4.440 | 4.590 | 4.590 | 9,999 |
| 2025-11-12 | 4.540 | 4.680 | 4.440 | 4.670 | 4.670 | 837 |
| 2025-11-11 | 4.510 | 4.650 | 4.390 | 4.490 | 4.490 | 25,187 |
| 2025-11-10 | 4.590 | 4.590 | 4.490 | 4.500 | 4.500 | 3,649 |
| 2025-11-07 | 4.750 | 4.750 | 4.500 | 4.570 | 4.570 | 6,575 |
| 2025-11-06 | 4.570 | 4.600 | 4.500 | 4.530 | 4.530 | 7,862 |
| 2025-11-05 | 4.710 | 4.810 | 4.540 | 4.600 | 4.600 | 6,192 |
| 2025-11-04 | 4.790 | 4.800 | 4.710 | 4.710 | 4.710 | 1,530 |
| 2025-11-03 | 5.120 | 5.260 | 4.710 | 4.800 | 4.800 | 23,778 |
| 2025-10-31 | 4.520 | 4.550 | 4.470 | 4.540 | 4.540 | 1,826 |
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.