Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.040 | 5.040 | 4.900 | 4.910 | 4.910 | 700 |
| 2025-05-12 | 4.960 | 5.080 | 4.960 | 5.080 | 5.080 | 458 |
| 2025-05-09 | 4.750 | 4.950 | 4.750 | 4.900 | 4.900 | 2,678 |
| 2025-05-08 | 4.930 | 4.930 | 4.750 | 4.760 | 4.760 | 2,566 |
| 2025-05-07 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 33 |
| 2025-05-06 | 5.080 | 5.080 | 4.780 | 4.960 | 4.960 | 853 |
| 2025-05-05 | 4.990 | 4.990 | 4.760 | 4.850 | 4.850 | 226 |
| 2025-05-02 | 5.080 | 5.080 | 4.840 | 4.990 | 4.990 | 415 |
| 2025-04-30 | 4.720 | 5.280 | 4.710 | 4.960 | 4.960 | 1,779 |
| 2025-04-29 | 5.000 | 5.000 | 4.700 | 4.880 | 4.880 | 2,999 |
| 2025-04-28 | 4.860 | 4.990 | 4.800 | 4.970 | 4.970 | 2,088 |
| 2025-04-25 | 4.820 | 4.880 | 4.620 | 4.860 | 4.860 | 1,964 |
| 2025-04-24 | 4.890 | 4.890 | 4.820 | 4.820 | 4.820 | 110 |
| 2025-04-23 | 4.720 | 4.990 | 4.720 | 4.760 | 4.760 | 5,196 |
| 2025-04-22 | 4.950 | 4.950 | 4.630 | 4.890 | 4.890 | 482 |
| 2025-04-17 | 4.820 | 5.120 | 4.800 | 4.950 | 4.950 | 1,790 |
| 2025-04-16 | 5.000 | 5.000 | 4.810 | 4.810 | 4.810 | 1,861 |
| 2025-04-15 | 4.830 | 5.280 | 4.830 | 5.160 | 5.160 | 1,254 |
| 2025-04-14 | 4.980 | 5.380 | 4.830 | 5.280 | 5.280 | 1,917 |
| 2025-04-11 | 4.990 | 4.990 | 4.810 | 4.980 | 4.980 | 1,374 |
| 2025-04-10 | 5.460 | 5.460 | 4.860 | 5.040 | 5.040 | 2,098 |
| 2025-04-09 | 4.640 | 4.750 | 4.550 | 4.550 | 4.550 | 1,170 |
| 2025-04-08 | 4.350 | 5.480 | 4.350 | 4.630 | 4.630 | 2,384 |
| 2025-04-07 | 4.460 | 4.460 | 3.800 | 4.410 | 4.410 | 10,074 |
| 2025-04-04 | 4.970 | 4.970 | 4.550 | 4.560 | 4.560 | 4,100 |
| 2025-04-03 | 5.040 | 5.320 | 4.610 | 4.740 | 4.740 | 11,776 |
| 2025-04-02 | 4.920 | 5.440 | 4.920 | 5.440 | 5.440 | 725 |
| 2025-04-01 | 4.960 | 5.200 | 4.910 | 4.910 | 4.910 | 2,889 |
| 2025-03-31 | 5.160 | 5.440 | 4.800 | 5.200 | 5.200 | 4,770 |
| 2025-03-28 | 5.380 | 5.380 | 5.200 | 5.380 | 5.380 | 523 |
| 2025-03-27 | 5.380 | 5.480 | 5.180 | 5.380 | 5.380 | 1,127 |
| 2025-03-26 | 5.520 | 5.580 | 5.240 | 5.360 | 5.360 | 494 |
| 2025-03-25 | 5.560 | 5.560 | 5.260 | 5.360 | 5.360 | 1,538 |
| 2025-03-24 | 5.540 | 5.580 | 5.480 | 5.560 | 5.560 | 1,200 |
| 2025-03-21 | 5.400 | 5.560 | 5.320 | 5.540 | 5.540 | 374 |
| 2025-03-20 | 5.660 | 5.660 | 5.360 | 5.400 | 5.400 | 1,289 |
| 2025-03-19 | 5.500 | 5.500 | 5.360 | 5.360 | 5.360 | 1,256 |
| 2025-03-18 | 5.420 | 5.600 | 5.360 | 5.480 | 5.480 | 4,658 |
| 2025-03-17 | 5.620 | 5.680 | 5.300 | 5.480 | 5.480 | 3,978 |
| 2025-03-14 | 5.680 | 5.820 | 5.560 | 5.700 | 5.700 | 2,304 |
| 2025-03-13 | 5.700 | 5.800 | 5.540 | 5.620 | 5.620 | 1,782 |
| 2025-03-12 | 5.800 | 5.840 | 5.780 | 5.820 | 5.820 | 442 |
| 2025-03-11 | 5.740 | 5.800 | 5.720 | 5.780 | 5.780 | 6,992 |
| 2025-03-10 | 5.660 | 5.900 | 5.660 | 5.700 | 5.700 | 3,192 |
| 2025-03-07 | 5.460 | 5.580 | 5.460 | 5.580 | 5.580 | 583 |
| 2025-03-06 | 5.460 | 5.480 | 5.340 | 5.340 | 5.340 | 1,701 |
| 2025-03-05 | 5.140 | 5.420 | 5.140 | 5.420 | 5.420 | 1,625 |
| 2025-03-04 | 5.420 | 5.420 | 5.100 | 5.280 | 5.280 | 7,549 |
| 2025-03-03 | 5.780 | 5.800 | 5.420 | 5.500 | 5.500 | 4,983 |
| 2025-02-28 | 5.820 | 5.840 | 5.640 | 5.700 | 5.700 | 2,252 |
| 2025-02-27 | 5.860 | 5.880 | 5.680 | 5.840 | 5.840 | 1,409 |
| 2025-02-26 | 5.900 | 5.900 | 5.780 | 5.780 | 5.780 | 2,046 |
| 2025-02-25 | 5.800 | 5.800 | 5.700 | 5.780 | 5.780 | 1,936 |
| 2025-02-24 | 5.840 | 5.880 | 5.800 | 5.800 | 5.800 | 1,928 |
| 2025-02-21 | 5.620 | 5.860 | 5.600 | 5.840 | 5.840 | 2,479 |
| 2025-02-20 | 5.760 | 5.820 | 5.620 | 5.620 | 5.620 | 1,725 |
| 2025-02-19 | 5.780 | 5.780 | 5.560 | 5.700 | 5.700 | 4,050 |
| 2025-02-18 | 5.880 | 5.900 | 5.700 | 5.800 | 5.800 | 2,607 |
| 2025-02-17 | 5.640 | 5.900 | 5.640 | 5.880 | 5.880 | 3,780 |
| 2025-02-14 | 5.620 | 5.900 | 5.480 | 5.620 | 5.620 | 11,973 |
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.