Merus Power Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 2,268 |
| 2024-11-12 | 4.090 | 4.270 | 4.000 | 4.000 | 4.000 | 4,386 |
| 2024-11-11 | 4.350 | 4.350 | 4.090 | 4.100 | 4.100 | 3,428 |
| 2024-11-08 | 4.340 | 4.340 | 4.150 | 4.150 | 4.150 | 1,653 |
| 2024-11-07 | 4.150 | 4.270 | 4.150 | 4.160 | 4.160 | 316 |
| 2024-11-06 | 4.280 | 4.300 | 4.150 | 4.150 | 4.150 | 3,674 |
| 2024-11-05 | 4.180 | 4.240 | 4.150 | 4.150 | 4.150 | 3,074 |
| 2024-11-04 | 4.150 | 4.390 | 4.150 | 4.300 | 4.300 | 745 |
| 2024-11-01 | 4.150 | 4.390 | 4.150 | 4.390 | 4.390 | 1,044 |
| 2024-10-31 | 4.150 | 4.200 | 4.150 | 4.150 | 4.150 | 650 |
| 2024-10-30 | 4.150 | 4.490 | 4.150 | 4.200 | 4.200 | 606 |
| 2024-10-29 | 4.160 | 4.460 | 4.160 | 4.460 | 4.460 | 1,196 |
| 2024-10-28 | 4.460 | 4.460 | 4.140 | 4.300 | 4.300 | 2,199 |
| 2024-10-25 | 4.210 | 4.570 | 4.150 | 4.570 | 4.570 | 873 |
| 2024-10-24 | 4.300 | 4.320 | 4.150 | 4.230 | 4.230 | 1,938 |
| 2024-10-23 | 4.350 | 4.560 | 4.310 | 4.350 | 4.350 | 365 |
| 2024-10-22 | 4.320 | 4.590 | 4.230 | 4.360 | 4.360 | 754 |
| 2024-10-21 | 4.220 | 4.400 | 4.200 | 4.200 | 4.200 | 692 |
| 2024-10-18 | 4.200 | 4.200 | 4.150 | 4.200 | 4.200 | 1,300 |
| 2024-10-17 | 4.170 | 4.490 | 4.160 | 4.350 | 4.350 | 438 |
| 2024-10-16 | 4.190 | 4.470 | 4.170 | 4.170 | 4.170 | 1,874 |
| 2024-10-15 | 4.280 | 4.470 | 4.250 | 4.300 | 4.300 | 493 |
| 2024-10-14 | 4.470 | 4.470 | 4.280 | 4.280 | 4.280 | 1,074 |
| 2024-10-11 | 4.470 | 4.470 | 4.320 | 4.320 | 4.320 | 836 |
| 2024-10-10 | 4.200 | 4.490 | 4.200 | 4.470 | 4.470 | 2,514 |
| 2024-10-09 | 4.160 | 4.200 | 4.150 | 4.150 | 4.150 | 2,128 |
| 2024-10-08 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 542 |
| 2024-10-07 | 4.200 | 4.250 | 4.200 | 4.240 | 4.240 | 2,228 |
| 2024-10-04 | 4.290 | 4.290 | 4.250 | 4.250 | 4.250 | 248 |
| 2024-10-03 | 4.400 | 4.400 | 4.150 | 4.290 | 4.290 | 1,612 |
| 2024-10-02 | 4.280 | 4.400 | 4.150 | 4.280 | 4.280 | 1,314 |
| 2024-10-01 | 4.290 | 4.460 | 4.290 | 4.390 | 4.390 | 1,537 |
| 2024-09-30 | 4.360 | 4.360 | 4.000 | 4.350 | 4.350 | 8,112 |
| 2024-09-27 | 4.300 | 4.470 | 4.260 | 4.350 | 4.350 | 1,287 |
| 2024-09-26 | 4.460 | 4.460 | 4.280 | 4.380 | 4.380 | 1,213 |
| 2024-09-25 | 4.500 | 4.500 | 4.300 | 4.340 | 4.340 | 921 |
| 2024-09-24 | 4.330 | 4.500 | 4.200 | 4.500 | 4.500 | 1,813 |
| 2024-09-23 | 4.550 | 4.550 | 4.350 | 4.350 | 4.350 | 379 |
| 2024-09-20 | 4.300 | 4.300 | 4.190 | 4.300 | 4.300 | 1,188 |
| 2024-09-19 | 4.260 | 4.300 | 4.240 | 4.300 | 4.300 | 2,941 |
| 2024-09-18 | 4.180 | 4.290 | 4.180 | 4.220 | 4.220 | 577 |
| 2024-09-17 | 4.250 | 4.380 | 4.170 | 4.210 | 4.210 | 3,978 |
| 2024-09-16 | 4.350 | 4.350 | 4.250 | 4.250 | 4.250 | 2,164 |
| 2024-09-13 | 4.440 | 4.440 | 4.430 | 4.430 | 4.430 | 261 |
| 2024-09-12 | 4.460 | 4.500 | 4.330 | 4.500 | 4.500 | 657 |
| 2024-09-11 | 4.340 | 4.340 | 4.330 | 4.330 | 4.330 | 817 |
| 2024-09-10 | 4.740 | 4.740 | 4.350 | 4.350 | 4.350 | 3,208 |
| 2024-09-09 | 4.650 | 4.650 | 4.400 | 4.420 | 4.420 | 2,112 |
| 2024-09-06 | 4.640 | 4.640 | 4.400 | 4.400 | 4.400 | 1,846 |
| 2024-09-05 | 4.340 | 4.760 | 4.340 | 4.740 | 4.740 | 692 |
| 2024-09-04 | 4.360 | 4.360 | 4.330 | 4.330 | 4.330 | 1,220 |
| 2024-09-03 | 4.390 | 4.500 | 4.360 | 4.500 | 4.500 | 654 |
| 2024-09-02 | 4.710 | 4.710 | 4.500 | 4.500 | 4.500 | 379 |
| 2024-08-30 | 4.310 | 4.420 | 4.300 | 4.400 | 4.400 | 1,583 |
| 2024-08-29 | 4.400 | 4.490 | 4.310 | 4.380 | 4.380 | 3,119 |
| 2024-08-28 | 4.470 | 4.530 | 4.350 | 4.350 | 4.350 | 4,169 |
| 2024-08-27 | 4.540 | 4.540 | 4.470 | 4.470 | 4.470 | 490 |
| 2024-08-26 | 4.480 | 4.550 | 4.350 | 4.540 | 4.540 | 1,667 |
| 2024-08-23 | 4.420 | 4.480 | 4.320 | 4.480 | 4.480 | 6,831 |
| 2024-08-22 | 4.360 | 4.410 | 4.100 | 4.410 | 4.410 | 11,892 |
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.