Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.460 | 4.550 | 4.460 | 4.550 | 4.550 | 4,420 |
| 2025-10-29 | 4.520 | 4.600 | 4.480 | 4.550 | 4.550 | 4,562 |
| 2025-10-28 | 4.520 | 4.590 | 4.460 | 4.520 | 4.520 | 2,445 |
| 2025-10-27 | 4.550 | 4.590 | 4.500 | 4.500 | 4.500 | 3,366 |
| 2025-10-24 | 4.520 | 4.620 | 4.520 | 4.600 | 4.600 | 3,312 |
| 2025-10-23 | 4.560 | 4.590 | 4.520 | 4.520 | 4.520 | 4,246 |
| 2025-10-22 | 4.690 | 4.690 | 4.520 | 4.530 | 4.530 | 5,024 |
| 2025-10-21 | 4.550 | 4.730 | 4.550 | 4.680 | 4.680 | 4,699 |
| 2025-10-20 | 4.630 | 4.700 | 4.510 | 4.520 | 4.520 | 4,410 |
| 2025-10-17 | 4.590 | 4.620 | 4.510 | 4.620 | 4.620 | 2,363 |
| 2025-10-16 | 4.570 | 4.660 | 4.540 | 4.540 | 4.540 | 3,265 |
| 2025-10-15 | 4.720 | 4.720 | 4.600 | 4.600 | 4.600 | 247 |
| 2025-10-14 | 4.770 | 4.770 | 4.630 | 4.630 | 4.630 | 1,160 |
| 2025-10-13 | 4.770 | 4.770 | 4.600 | 4.620 | 4.620 | 4,210 |
| 2025-10-10 | 4.810 | 4.810 | 4.610 | 4.630 | 4.630 | 41,511 |
| 2025-10-09 | 4.740 | 4.760 | 4.730 | 4.730 | 4.730 | 323 |
| 2025-10-08 | 4.790 | 4.790 | 4.670 | 4.730 | 4.730 | 4,535 |
| 2025-10-07 | 4.790 | 4.790 | 4.660 | 4.700 | 4.700 | 3,295 |
| 2025-10-06 | 4.840 | 4.840 | 4.590 | 4.710 | 4.710 | 4,236 |
| 2025-10-03 | 4.860 | 4.860 | 4.760 | 4.800 | 4.800 | 1,133 |
| 2025-10-02 | 4.840 | 4.840 | 4.760 | 4.800 | 4.800 | 4,329 |
| 2025-10-01 | 4.920 | 4.920 | 4.800 | 4.800 | 4.800 | 863 |
| 2025-09-30 | 4.830 | 4.940 | 4.820 | 4.920 | 4.920 | 1,434 |
| 2025-09-29 | 4.740 | 4.930 | 4.730 | 4.800 | 4.800 | 5,003 |
| 2025-09-26 | 4.930 | 4.930 | 4.800 | 4.800 | 4.800 | 1,112 |
| 2025-09-25 | 4.800 | 4.930 | 4.800 | 4.850 | 4.850 | 47 |
| 2025-09-24 | 4.930 | 4.930 | 4.700 | 4.860 | 4.860 | 3,225 |
| 2025-09-23 | 5.020 | 5.020 | 4.820 | 4.930 | 4.930 | 10,779 |
| 2025-09-22 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 383 |
| 2025-09-19 | 5.020 | 5.100 | 5.000 | 5.000 | 5.000 | 5,867 |
| 2025-09-18 | 4.950 | 5.000 | 4.910 | 5.000 | 5.000 | 1,908 |
| 2025-09-17 | 5.020 | 5.020 | 4.950 | 4.950 | 4.950 | 1,908 |
| 2025-09-16 | 5.060 | 5.120 | 5.040 | 5.120 | 5.120 | 1,012 |
| 2025-09-15 | 5.160 | 5.160 | 5.020 | 5.020 | 5.020 | 801 |
| 2025-09-12 | 4.990 | 5.140 | 4.990 | 5.140 | 5.140 | 1,169 |
| 2025-09-11 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 1,768 |
| 2025-09-10 | 5.020 | 5.220 | 5.020 | 5.020 | 5.020 | 388 |
| 2025-09-09 | 5.480 | 5.480 | 5.100 | 5.100 | 5.100 | 748 |
| 2025-09-08 | 5.780 | 5.780 | 5.140 | 5.160 | 5.160 | 338 |
| 2025-09-05 | 5.080 | 5.200 | 5.080 | 5.100 | 5.100 | 1,444 |
| 2025-09-04 | 5.160 | 5.200 | 5.060 | 5.060 | 5.060 | 3,196 |
| 2025-09-03 | 5.040 | 5.160 | 5.000 | 5.160 | 5.160 | 2,380 |
| 2025-09-02 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 543 |
| 2025-09-01 | 5.280 | 5.580 | 5.260 | 5.260 | 5.260 | 1,729 |
| 2025-08-29 | 5.320 | 5.340 | 5.320 | 5.340 | 5.340 | 420 |
| 2025-08-28 | 5.280 | 5.400 | 5.280 | 5.380 | 5.380 | 869 |
| 2025-08-27 | 5.300 | 5.460 | 5.300 | 5.300 | 5.300 | 610 |
| 2025-08-26 | 5.420 | 5.420 | 5.300 | 5.300 | 5.300 | 1,644 |
| 2025-08-25 | 5.440 | 5.440 | 5.360 | 5.420 | 5.420 | 645 |
| 2025-08-22 | 5.620 | 5.640 | 5.380 | 5.520 | 5.520 | 31,305 |
| 2025-08-21 | 5.360 | 6.080 | 5.340 | 5.600 | 5.600 | 27,825 |
| 2025-08-20 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 1,060 |
| 2025-08-19 | 4.980 | 5.040 | 4.980 | 5.040 | 5.040 | 3,473 |
| 2025-08-18 | 5.160 | 5.220 | 4.980 | 5.100 | 5.100 | 5,576 |
| 2025-08-15 | 5.020 | 5.040 | 4.940 | 4.980 | 4.980 | 4,920 |
| 2025-08-14 | 5.240 | 5.240 | 5.060 | 5.220 | 5.220 | 336 |
| 2025-08-13 | 4.900 | 5.360 | 4.900 | 5.180 | 5.180 | 5,451 |
| 2025-08-12 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 1,080 |
| 2025-08-11 | 4.950 | 4.990 | 4.860 | 4.860 | 4.860 | 814 |
| 2025-08-08 | 4.830 | 4.950 | 4.830 | 4.950 | 4.950 | 1,414 |
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.