Meriaura Oyj

MERIH
🏛️ sweden →
40.02
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-07 43.00 43.00 38.50 40.02 0.0M
2025-10-06 45.00 45.00 42.44 43.00 0.0M
2025-10-03 43.95 48.40 43.66 44.40 0.0M
2025-10-02 44.24 44.32 43.65 44.00 0.0M
2025-10-01 46.35 46.35 44.03 44.22 0.0M
2025-09-30 47.10 47.10 45.43 46.00 0.0M
2025-09-29 49.73 50.00 47.50 47.61 0.0M
2025-09-26 52.59 52.62 48.70 49.50 0.0M
2025-09-25 53.66 54.50 52.18 52.18 0.0M
2025-09-24 49.00 54.60 45.00 52.18 0.0M
2025-09-23 0.49 0.53 0.49 0.51 2.8M
2025-09-22 0.45 0.52 0.43 0.49 4.1M
2025-09-19 0.44 0.45 0.44 0.44 1.4M
2025-09-18 0.45 0.45 0.43 0.44 0.8M
2025-09-17 0.44 0.44 0.43 0.43 1.0M
2025-09-16 0.47 0.48 0.44 0.45 2.1M
2025-09-15 0.48 0.48 0.46 0.46 3.1M
2025-09-12 0.48 0.48 0.47 0.47 1.6M
2025-09-11 0.49 0.49 0.47 0.48 1.1M
2025-09-10 0.47 0.49 0.47 0.49 1.7M
2025-09-09 0.47 0.48 0.45 0.47 1.3M
2025-09-08 0.48 0.50 0.45 0.50 2.5M
2025-09-05 0.49 0.50 0.48 0.48 1.2M
2025-09-04 0.49 0.49 0.47 0.49 1.7M
2025-09-03 0.52 0.54 0.47 0.49 4.4M
2025-09-02 0.54 0.55 0.51 0.51 2.0M
2025-09-01 0.51 0.55 0.51 0.54 5.0M
2025-08-29 0.50 0.52 0.46 0.50 3.9M
2025-08-28 0.51 0.52 0.49 0.49 1.3M
2025-08-27 0.49 0.52 0.49 0.51 1.5M
2025-08-26 0.49 0.50 0.47 0.49 3.6M
2025-08-25 0.49 0.50 0.48 0.49 3.7M
2025-08-22 0.42 0.49 0.41 0.48 12.6M
2025-08-21 0.52 0.52 0.45 0.50 3.7M
2025-08-20 0.49 0.53 0.49 0.50 2.0M
2025-08-19 0.41 0.48 0.41 0.48 3.3M
2025-08-18 0.38 0.43 0.38 0.41 3.0M
2025-08-15 0.39 0.41 0.37 0.38 2.7M
2025-08-14 0.39 0.39 0.37 0.38 2.6M
2025-08-13 0.40 0.40 0.38 0.39 2.2M
2025-08-12 0.43 0.45 0.39 0.41 4.4M
2025-08-11 0.43 0.44 0.41 0.41 1.0M
2025-08-08 0.44 0.44 0.41 0.42 2.3M
2025-08-07 0.43 0.45 0.43 0.43 1.2M
2025-08-06 0.43 0.45 0.43 0.43 1.5M
2025-08-05 0.44 0.45 0.43 0.43 1.1M
2025-08-04 0.45 0.45 0.42 0.44 3.6M
2025-08-01 0.45 0.46 0.45 0.45 0.6M
2025-07-31 0.46 0.46 0.45 0.45 1.4M
2025-07-30 0.48 0.49 0.45 0.47 2.3M
2025-07-29 0.48 0.48 0.48 0.48 2.5M
2025-07-28 0.47 0.52 0.47 0.52 3.5M
2025-07-25 0.45 0.47 0.44 0.47 2.7M
2025-07-24 0.49 0.49 0.43 0.44 6.9M
2025-07-23 0.50 0.51 0.48 0.49 3.7M
2025-07-22 0.52 0.52 0.50 0.50 3.4M
2025-07-21 0.53 0.54 0.51 0.53 5.9M
2025-07-18 0.55 0.55 0.53 0.54 1.6M
2025-07-17 0.54 0.55 0.53 0.55 1.2M
2025-07-16 0.53 0.56 0.53 0.54 2.1M
2025-07-15 0.55 0.56 0.53 0.53 1.7M
2025-07-14 0.55 0.57 0.54 0.56 2.2M
2025-07-11 0.55 0.55 0.54 0.55 1.0M
2025-07-10 0.56 0.56 0.54 0.56 1.4M
2025-07-09 0.57 0.57 0.54 0.56 1.4M
2025-07-08 0.56 0.57 0.54 0.57 1.5M
2025-07-07 0.60 0.60 0.55 0.56 3.1M
2025-07-04 0.56 0.61 0.55 0.60 3.1M
2025-07-03 0.56 0.57 0.55 0.56 1.7M
2025-07-02 0.56 0.58 0.54 0.58 2.4M
2025-07-01 0.58 0.58 0.54 0.56 2.7M
2025-06-30 0.56 0.58 0.53 0.58 4.8M
2025-06-27 0.60 0.61 0.54 0.56 8.9M
2025-06-26 0.62 0.64 0.58 0.60 4.6M
2025-06-25 0.68 0.68 0.61 0.62 4.3M
2025-06-24 0.70 0.71 0.64 0.68 4.6M
2025-06-23 0.73 0.78 0.65 0.68 6.0M
2025-06-19 0.67 0.73 0.67 0.71 6.8M
2025-06-18 0.57 0.66 0.57 0.66 8.6M
2025-06-17 0.62 0.62 0.53 0.57 8.5M
2025-06-16 0.82 0.85 0.58 0.62 13.6M
2025-06-13 0.83 0.92 0.76 0.79 6.8M
2025-06-12 1.09 1.14 0.72 0.85 9.5M
2025-06-11 1.48 1.59 1.05 1.09 6.0M
2025-06-10 1.46 1.65 1.25 1.41 3.5M
2025-06-09 1.34 1.47 1.34 1.45 1.2M
2025-06-05 1.38 1.38 1.30 1.32 0.8M
2025-06-04 1.45 1.45 1.20 1.32 0.9M
2025-06-03 1.38 1.38 1.27 1.34 0.9M
2025-06-02 1.28 1.45 1.28 1.38 2.0M
2025-05-30 1.12 1.28 1.12 1.27 2.4M
2025-05-28 1.10 1.12 1.07 1.12 0.2M
2025-05-27 1.05 1.10 1.05 1.09 0.6M
2025-05-26 1.03 1.08 0.98 1.04 0.8M
2025-05-23 1.11 1.13 0.90 1.03 1.0M
2025-05-22 1.10 1.12 1.02 1.10 0.7M
2025-05-21 1.13 1.13 1.06 1.10 0.5M
2025-05-20 1.09 1.10 1.06 1.10 0.4M
2025-05-19 1.15 1.15 1.04 1.08 0.2M
2025-05-16 1.30 1.30 1.02 1.09 0.3M
2025-05-15 1.04 1.06 1.02 1.05 0.2M
2025-05-14 1.09 1.09 0.99 1.04 0.5M
2025-05-13 1.05 1.12 1.03 1.09 0.4M
2025-05-12 1.00 1.37 1.00 1.10 2.4M
2025-05-09 0.89 0.98 0.89 0.98 0.5M
2025-05-08 0.87 0.89 0.87 0.88 0.2M
2025-05-07 0.77 0.89 0.76 0.83 0.5M
2025-05-06 0.84 0.84 0.76 0.77 0.4M
2025-05-05 0.87 0.87 0.83 0.84 0.3M
2025-05-02 0.85 0.89 0.85 0.87 0.2M
2025-04-30 0.89 0.89 0.81 0.85 0.3M
2025-04-29 0.85 0.88 0.85 0.87 0.2M
2025-04-28 0.92 0.92 0.84 0.85 0.4M
2025-04-25 0.91 0.96 0.90 0.91 0.3M
2025-04-24 1.00 1.00 0.86 0.92 0.6M
2025-04-23 0.95 1.00 0.89 0.96 0.5M
2025-04-22 0.87 1.01 0.87 0.94 0.7M
2025-04-17 1.20 1.20 0.84 0.87 1.4M
2025-04-16 1.36 1.36 1.00 1.11 1.8M
2025-04-15 1.20 1.35 1.20 1.35 0.8M
2025-04-14 1.17 1.23 1.16 1.19 0.4M
2025-04-11 1.17 1.21 1.13 1.17 0.3M
2025-04-10 1.20 1.26 1.15 1.17 0.7M
2025-04-09 1.16 1.17 1.00 1.11 0.6M
2025-04-08 1.10 1.22 1.10 1.15 0.6M
2025-04-07 1.15 1.17 0.92 1.13 1.5M
2025-04-04 1.11 1.30 1.10 1.17 1.3M
2025-04-03 0.98 1.20 0.90 1.09 1.9M
2025-04-02 1.14 1.14 0.89 0.99 5.5M
2025-04-01 1.89 2.08 1.07 1.14 7.1M
2025-03-31 1.58 2.02 1.55 1.89 3.9M
2025-03-28 1.40 1.59 1.40 1.53 2.8M
2025-03-27 1.31 1.43 1.28 1.40 1.2M
2025-03-26 1.23 1.34 1.23 1.32 0.6M
2025-03-25 1.19 1.29 1.15 1.21 0.6M
2025-03-24 1.19 1.30 1.11 1.15 1.1M
2025-03-21 1.38 1.46 0.99 1.22 3.1M
2025-03-20 1.00 1.50 1.00 1.35 4.1M
2025-03-19 0.88 0.96 0.83 0.94 0.6M
2025-03-18 0.81 0.87 0.78 0.87 0.3M
2025-03-17 0.76 0.81 0.72 0.80 0.2M
2025-03-14 0.78 0.82 0.75 0.76 0.1M
2025-03-13 0.75 0.83 0.75 0.77 0.3M
2025-03-12 0.75 0.75 0.72 0.74 0.1M
2025-03-11 0.76 0.76 0.71 0.75 0.1M
2025-03-10 0.76 0.77 0.73 0.74 0.1M
2025-03-07 0.70 0.76 0.70 0.76 0.2M
2025-03-06 0.73 0.75 0.70 0.70 0.0M
2025-03-05 0.69 0.74 0.66 0.73 0.2M
2025-03-04 0.73 0.73 0.66 0.69 0.2M
2025-03-03 0.70 0.74 0.66 0.73 0.3M
2025-02-28 0.66 0.70 0.66 0.70 0.0M
2025-02-27 0.65 0.68 0.65 0.66 0.0M
2025-02-26 0.65 0.66 0.64 0.65 0.0M
2025-02-25 0.62 0.67 0.62 0.62 0.3M
2025-02-24 0.65 0.66 0.62 0.62 0.3M
2025-02-21 0.70 0.71 0.64 0.67 0.6M
2025-02-20 0.67 0.72 0.66 0.69 0.2M
2025-02-19 0.65 0.69 0.65 0.66 0.2M
2025-02-18 0.67 0.80 0.63 0.65 0.1M
2025-02-17 0.69 0.69 0.64 0.66 0.3M
2025-02-14 0.65 0.73 0.64 0.69 0.2M
2025-02-13 0.64 0.64 0.62 0.63 0.1M
2025-02-12 0.63 0.66 0.60 0.62 0.3M
2025-02-11 0.62 0.65 0.61 0.61 0.1M
2025-02-10 0.60 0.62 0.52 0.53 0.1M
2025-02-07 0.60 0.61 0.52 0.60 0.1M
2025-02-06 0.58 0.60 0.54 0.60 0.1M
2025-02-05 0.64 0.66 0.57 0.57 0.1M
2025-02-04 0.66 0.67 0.61 0.64 0.3M
2025-02-03 0.72 0.72 0.62 0.68 0.2M
2025-01-31 0.71 0.80 0.69 0.72 1.0M
2025-01-30 0.61 0.70 0.61 0.70 0.7M
2025-01-29 0.45 0.75 0.45 0.61 0.9M
2025-01-28 0.47 0.47 0.45 0.47 0.0M
2025-01-27 0.45 0.47 0.44 0.47 0.0M
2025-01-24 0.46 0.49 0.44 0.46 0.0M
2025-01-23 0.46 0.51 0.46 0.47 0.0M
2025-01-22 0.44 0.51 0.41 0.49 0.1M
2025-01-21 0.51 0.51 0.47 0.49 0.1M
2025-01-20 0.45 0.52 0.43 0.51 0.0M
2025-01-17 0.48 0.52 0.45 0.45 0.0M
2025-01-16 0.41 0.52 0.41 0.52 0.3M
2025-01-15 0.46 0.46 0.41 0.41 0.0M
2025-01-14 0.46 0.48 0.46 0.46 0.1M
2025-01-13 0.39 0.49 0.39 0.49 0.1M
2025-01-10 0.39 0.43 0.39 0.40 0.0M
2025-01-09 0.42 0.43 0.39 0.43 0.0M
2025-01-08 0.40 0.42 0.40 0.42 0.0M
2025-01-07 0.39 0.42 0.39 0.42 0.0M
2025-01-03 0.40 0.42 0.38 0.41 0.0M
2025-01-02 0.39 0.42 0.39 0.42 0.0M