Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.620 | 5.900 | 5.480 | 5.620 | 5.620 | 11,973 |
| 2025-02-13 | 5.080 | 5.600 | 4.890 | 5.600 | 5.600 | 23,782 |
| 2025-02-12 | 5.100 | 5.120 | 4.830 | 5.040 | 5.040 | 2,275 |
| 2025-02-11 | 5.160 | 5.160 | 4.990 | 5.100 | 5.100 | 1,876 |
| 2025-02-10 | 5.200 | 5.200 | 5.040 | 5.040 | 5.040 | 4,406 |
| 2025-02-07 | 5.140 | 5.240 | 5.020 | 5.160 | 5.160 | 10,111 |
| 2025-02-06 | 4.800 | 5.200 | 4.800 | 5.120 | 5.120 | 25,852 |
| 2025-02-05 | 4.550 | 4.590 | 4.410 | 4.530 | 4.530 | 4,860 |
| 2025-02-04 | 4.250 | 4.570 | 4.250 | 4.510 | 4.510 | 10,422 |
| 2025-02-03 | 4.260 | 4.260 | 4.150 | 4.250 | 4.250 | 2,510 |
| 2025-01-31 | 4.180 | 4.340 | 4.150 | 4.330 | 4.330 | 4,516 |
| 2025-01-30 | 4.420 | 4.600 | 4.180 | 4.350 | 4.350 | 6,316 |
| 2025-01-29 | 4.560 | 4.700 | 4.500 | 4.500 | 4.500 | 4,255 |
| 2025-01-28 | 4.610 | 4.700 | 4.520 | 4.540 | 4.540 | 2,884 |
| 2025-01-27 | 4.860 | 4.860 | 4.600 | 4.610 | 4.610 | 7,512 |
| 2025-01-24 | 4.790 | 4.790 | 4.700 | 4.700 | 4.700 | 2,605 |
| 2025-01-23 | 4.780 | 4.800 | 4.710 | 4.800 | 4.800 | 1,341 |
| 2025-01-22 | 4.940 | 4.980 | 4.600 | 4.770 | 4.770 | 2,155 |
| 2025-01-21 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 7,077 |
| 2025-01-20 | 4.470 | 5.020 | 4.470 | 4.750 | 4.750 | 13,096 |
| 2025-01-17 | 4.120 | 4.500 | 4.070 | 4.460 | 4.460 | 10,323 |
| 2025-01-16 | 4.070 | 4.070 | 4.040 | 4.050 | 4.050 | 2,023 |
| 2025-01-15 | 3.940 | 4.080 | 3.900 | 4.000 | 4.000 | 6,578 |
| 2025-01-14 | 3.900 | 3.900 | 3.780 | 3.820 | 3.820 | 3,477 |
| 2025-01-13 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 1,635 |
| 2025-01-10 | 3.800 | 3.940 | 3.800 | 3.940 | 3.940 | 171 |
| 2025-01-09 | 3.880 | 3.940 | 3.790 | 3.850 | 3.850 | 1,585 |
| 2025-01-08 | 4.060 | 4.060 | 3.870 | 3.880 | 3.880 | 3,581 |
| 2025-01-07 | 4.010 | 4.090 | 3.800 | 4.070 | 4.070 | 4,807 |
| 2025-01-03 | 4.090 | 4.210 | 4.000 | 4.000 | 4.000 | 5,215 |
| 2025-01-02 | 3.720 | 4.170 | 3.720 | 4.100 | 4.100 | 6,950 |
| 2024-12-30 | 3.270 | 3.710 | 3.260 | 3.710 | 3.710 | 12,497 |
| 2024-12-27 | 3.210 | 3.290 | 3.180 | 3.270 | 3.270 | 10,530 |
| 2024-12-23 | 3.270 | 3.270 | 3.150 | 3.200 | 3.200 | 10,341 |
| 2024-12-20 | 3.340 | 3.380 | 3.220 | 3.270 | 3.270 | 8,102 |
| 2024-12-19 | 3.500 | 3.500 | 3.260 | 3.300 | 3.300 | 3,915 |
| 2024-12-18 | 3.100 | 3.460 | 3.040 | 3.350 | 3.350 | 18,442 |
| 2024-12-17 | 3.280 | 3.290 | 3.030 | 3.180 | 3.180 | 26,277 |
| 2024-12-16 | 3.440 | 3.450 | 3.160 | 3.260 | 3.260 | 9,726 |
| 2024-12-13 | 3.580 | 3.580 | 3.350 | 3.500 | 3.500 | 9,087 |
| 2024-12-12 | 3.650 | 3.650 | 3.480 | 3.540 | 3.540 | 8,139 |
| 2024-12-11 | 3.600 | 3.660 | 3.600 | 3.640 | 3.640 | 3,360 |
| 2024-12-10 | 3.690 | 3.690 | 3.590 | 3.610 | 3.610 | 2,700 |
| 2024-12-09 | 3.790 | 3.790 | 3.580 | 3.580 | 3.580 | 10,138 |
| 2024-12-05 | 3.840 | 3.890 | 3.650 | 3.670 | 3.670 | 13,717 |
| 2024-12-04 | 3.860 | 3.910 | 3.830 | 3.840 | 3.840 | 7,779 |
| 2024-12-03 | 3.980 | 4.000 | 3.850 | 3.860 | 3.860 | 5,104 |
| 2024-12-02 | 3.810 | 3.980 | 3.800 | 3.980 | 3.980 | 4,775 |
| 2024-11-29 | 3.960 | 3.970 | 3.860 | 3.970 | 3.970 | 632 |
| 2024-11-28 | 3.950 | 4.070 | 3.950 | 3.950 | 3.950 | 3,947 |
| 2024-11-27 | 3.950 | 3.990 | 3.900 | 3.990 | 3.990 | 2,240 |
| 2024-11-26 | 3.990 | 4.080 | 3.950 | 3.950 | 3.950 | 2,538 |
| 2024-11-25 | 3.970 | 4.100 | 3.910 | 3.950 | 3.950 | 4,716 |
| 2024-11-22 | 4.000 | 4.060 | 3.910 | 4.060 | 4.060 | 5,555 |
| 2024-11-21 | 3.910 | 4.090 | 3.910 | 4.050 | 4.050 | 3,567 |
| 2024-11-20 | 4.040 | 4.050 | 3.880 | 4.050 | 4.050 | 2,020 |
| 2024-11-19 | 4.180 | 4.180 | 3.990 | 3.990 | 3.990 | 48 |
| 2024-11-18 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 2,153 |
| 2024-11-15 | 4.020 | 4.150 | 3.990 | 4.080 | 4.080 | 1,579 |
| 2024-11-14 | 4.010 | 4.010 | 3.850 | 3.980 | 3.980 | 3,263 |
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.