Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.860 | 4.860 | 4.850 | 4.860 | 4.860 | 610 |
| 2025-08-06 | 5.040 | 5.060 | 4.950 | 4.950 | 4.950 | 1,413 |
| 2025-08-05 | 4.940 | 5.020 | 4.930 | 5.020 | 5.020 | 1,500 |
| 2025-08-04 | 5.020 | 5.020 | 4.950 | 5.020 | 5.020 | 2,275 |
| 2025-08-01 | 5.020 | 5.020 | 4.930 | 4.930 | 4.930 | 336 |
| 2025-07-31 | 4.990 | 5.020 | 4.950 | 5.020 | 5.020 | 6,068 |
| 2025-07-30 | 4.960 | 5.000 | 4.960 | 4.980 | 4.980 | 3,613 |
| 2025-07-29 | 4.750 | 4.960 | 4.710 | 4.960 | 4.960 | 2,479 |
| 2025-07-28 | 4.780 | 4.940 | 4.780 | 4.940 | 4.940 | 526 |
| 2025-07-25 | 4.780 | 4.780 | 4.680 | 4.750 | 4.750 | 2,198 |
| 2025-07-24 | 4.770 | 4.890 | 4.750 | 4.750 | 4.750 | 351 |
| 2025-07-23 | 4.760 | 4.830 | 4.760 | 4.770 | 4.770 | 1,189 |
| 2025-07-22 | 4.840 | 4.930 | 4.770 | 4.770 | 4.770 | 1,507 |
| 2025-07-21 | 4.850 | 4.900 | 4.820 | 4.850 | 4.850 | 853 |
| 2025-07-18 | 4.970 | 4.980 | 4.850 | 4.850 | 4.850 | 1,281 |
| 2025-07-17 | 4.910 | 4.970 | 4.910 | 4.960 | 4.960 | 1,080 |
| 2025-07-16 | 4.900 | 4.950 | 4.810 | 4.950 | 4.950 | 3,194 |
| 2025-07-15 | 4.800 | 4.910 | 4.790 | 4.910 | 4.910 | 2,955 |
| 2025-07-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-07-11 | 4.930 | 4.930 | 4.800 | 4.800 | 4.800 | 813 |
| 2025-07-10 | 4.820 | 4.970 | 4.820 | 4.940 | 4.940 | 681 |
| 2025-07-09 | 4.730 | 4.900 | 4.730 | 4.900 | 4.900 | 636 |
| 2025-07-08 | 4.860 | 5.000 | 4.850 | 4.970 | 4.970 | 676 |
| 2025-07-07 | 4.940 | 4.990 | 4.660 | 4.860 | 4.860 | 7,604 |
| 2025-07-04 | 5.040 | 5.200 | 4.850 | 5.020 | 5.020 | 1,212 |
| 2025-07-03 | 4.950 | 5.020 | 4.950 | 5.020 | 5.020 | 1,162 |
| 2025-07-02 | 5.000 | 5.000 | 4.930 | 5.000 | 5.000 | 375 |
| 2025-07-01 | 4.900 | 4.950 | 4.810 | 4.950 | 4.950 | 587 |
| 2025-06-30 | 5.000 | 5.060 | 4.900 | 4.900 | 4.900 | 545 |
| 2025-06-27 | 5.060 | 5.060 | 4.900 | 4.950 | 4.950 | 723 |
| 2025-06-26 | 5.060 | 5.060 | 4.790 | 4.850 | 4.850 | 5,962 |
| 2025-06-25 | 5.080 | 5.080 | 4.910 | 5.060 | 5.060 | 469 |
| 2025-06-24 | 5.000 | 5.260 | 4.920 | 5.080 | 5.080 | 1,195 |
| 2025-06-23 | 5.000 | 5.260 | 4.790 | 5.100 | 5.100 | 2,062 |
| 2025-06-19 | 5.080 | 5.140 | 4.870 | 5.000 | 5.000 | 7,833 |
| 2025-06-18 | 5.000 | 5.080 | 5.000 | 5.000 | 5.000 | 313 |
| 2025-06-17 | 5.160 | 5.160 | 5.000 | 5.080 | 5.080 | 1,510 |
| 2025-06-16 | 5.180 | 5.280 | 5.120 | 5.180 | 5.180 | 3,796 |
| 2025-06-13 | 5.120 | 5.120 | 4.880 | 5.120 | 5.120 | 470 |
| 2025-06-12 | 5.100 | 5.180 | 4.910 | 5.180 | 5.180 | 1,955 |
| 2025-06-11 | 5.120 | 5.140 | 4.980 | 4.980 | 4.980 | 5,047 |
| 2025-06-10 | 5.040 | 5.120 | 5.040 | 5.120 | 5.120 | 661 |
| 2025-06-09 | 5.280 | 5.280 | 5.020 | 5.140 | 5.140 | 1,782 |
| 2025-06-06 | 5.060 | 5.240 | 5.060 | 5.100 | 5.100 | 1,087 |
| 2025-06-05 | 5.280 | 5.280 | 5.060 | 5.060 | 5.060 | 2,317 |
| 2025-06-04 | 5.020 | 5.300 | 5.000 | 5.260 | 5.260 | 17,899 |
| 2025-06-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,532 |
| 2025-06-02 | 4.940 | 5.120 | 4.940 | 5.000 | 5.000 | 506 |
| 2025-05-30 | 4.910 | 5.140 | 4.810 | 4.930 | 4.930 | 1,572 |
| 2025-05-28 | 5.060 | 5.060 | 4.900 | 4.910 | 4.910 | 367 |
| 2025-05-27 | 4.990 | 5.020 | 4.920 | 5.020 | 5.020 | 2,521 |
| 2025-05-26 | 4.900 | 5.060 | 4.900 | 5.060 | 5.060 | 2,748 |
| 2025-05-23 | 4.900 | 5.100 | 4.880 | 5.100 | 5.100 | 6,298 |
| 2025-05-22 | 5.000 | 5.000 | 4.890 | 4.990 | 4.990 | 1,196 |
| 2025-05-21 | 5.140 | 5.140 | 5.020 | 5.020 | 5.020 | 342 |
| 2025-05-20 | 5.080 | 5.240 | 5.080 | 5.140 | 5.140 | 1,340 |
| 2025-05-19 | 5.040 | 5.260 | 5.040 | 5.080 | 5.080 | 2,141 |
| 2025-05-16 | 5.000 | 5.000 | 4.850 | 4.960 | 4.960 | 988 |
| 2025-05-15 | 5.040 | 5.060 | 4.840 | 4.840 | 4.840 | 1,625 |
| 2025-05-14 | 4.810 | 5.040 | 4.810 | 5.040 | 5.040 | 1,101 |
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.