Meriaura Group Oyj (STO:MERIS)
Sweden · Delayed Price · Currency is SEK 1.445
0.00 (0.00%)
Inactive · Last trade price on Jun 9, 2025
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.34 | 1.47 | 1.34 | 1.45 | 1.45 | 9.47% | 1,188,373 |
| Jun 5, 2025 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | 0.38% | 791,644 |
| Jun 4, 2025 | 1.45 | 1.45 | 1.20 | 1.32 | 1.32 | -1.50% | 920,386 |
| Jun 3, 2025 | 1.38 | 1.38 | 1.27 | 1.34 | 1.34 | -2.91% | 866,257 |
| Jun 2, 2025 | 1.28 | 1.45 | 1.28 | 1.38 | 1.38 | 8.70% | 2,016,948 |
| May 30, 2025 | 1.12 | 1.28 | 1.12 | 1.27 | 1.27 | 13.45% | 2,370,920 |
| May 28, 2025 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | 2.29% | 234,348 |
| May 27, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 4.81% | 566,776 |
| May 26, 2025 | 1.03 | 1.08 | 0.98 | 1.04 | 1.04 | 1.46% | 825,266 |
| May 23, 2025 | 1.11 | 1.13 | 0.90 | 1.03 | 1.03 | -6.82% | 1,046,556 |
| May 22, 2025 | 1.10 | 1.12 | 1.02 | 1.10 | 1.10 | 0.46% | 704,974 |
| May 21, 2025 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | -0.45% | 504,885 |
| May 20, 2025 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 362,984 |
| May 19, 2025 | 1.15 | 1.15 | 1.04 | 1.08 | 1.08 | -0.46% | 220,888 |
| May 16, 2025 | 1.30 | 1.30 | 1.02 | 1.09 | 1.09 | 3.83% | 330,082 |
| May 15, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 0.48% | 200,258 |
| May 14, 2025 | 1.09 | 1.09 | 0.99 | 1.04 | 1.04 | -4.59% | 472,221 |
| May 13, 2025 | 1.05 | 1.12 | 1.03 | 1.09 | 1.09 | -0.46% | 366,246 |
| May 12, 2025 | 1.00 | 1.37 | 1.00 | 1.10 | 1.10 | 11.73% | 2,398,314 |
| May 9, 2025 | 0.89 | 0.98 | 0.89 | 0.98 | 0.98 | 11.87% | 537,526 |
| May 8, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 5.54% | 224,778 |
| May 7, 2025 | 0.77 | 0.89 | 0.76 | 0.83 | 0.83 | 7.79% | 462,558 |
| May 6, 2025 | 0.84 | 0.84 | 0.76 | 0.77 | 0.77 | -8.11% | 427,637 |
| May 5, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -3.68% | 317,569 |
| May 2, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 2.35% | 223,128 |
| Apr 30, 2025 | 0.89 | 0.89 | 0.81 | 0.85 | 0.85 | -2.52% | 318,029 |
| Apr 29, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 2.11% | 249,511 |
| Apr 28, 2025 | 0.92 | 0.92 | 0.84 | 0.85 | 0.85 | -5.74% | 409,188 |
| Apr 25, 2025 | 0.91 | 0.96 | 0.90 | 0.91 | 0.91 | -1.09% | 286,763 |
| Apr 24, 2025 | 1.00 | 1.00 | 0.86 | 0.92 | 0.92 | -4.58% | 637,424 |
| Apr 23, 2025 | 0.95 | 1.00 | 0.89 | 0.96 | 0.96 | 1.91% | 528,091 |
| Apr 22, 2025 | 0.87 | 1.01 | 0.87 | 0.94 | 0.94 | 8.53% | 728,989 |
| Apr 17, 2025 | 1.20 | 1.20 | 0.84 | 0.87 | 0.87 | -21.80% | 1,358,244 |
| Apr 16, 2025 | 1.36 | 1.36 | 1.00 | 1.11 | 1.11 | -17.78% | 1,790,333 |
| Apr 15, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 13.92% | 795,454 |
| Apr 14, 2025 | 1.17 | 1.23 | 1.16 | 1.19 | 1.19 | 1.72% | 387,867 |
| Apr 11, 2025 | 1.17 | 1.21 | 1.13 | 1.17 | 1.17 | - | 258,380 |
| Apr 10, 2025 | 1.20 | 1.26 | 1.15 | 1.17 | 1.17 | 5.43% | 668,693 |
| Apr 9, 2025 | 1.16 | 1.17 | 1.00 | 1.11 | 1.11 | -3.49% | 608,423 |
| Apr 8, 2025 | 1.10 | 1.22 | 1.10 | 1.15 | 1.15 | 1.78% | 620,306 |
| Apr 7, 2025 | 1.15 | 1.17 | 0.92 | 1.13 | 1.13 | -3.85% | 1,467,496 |
| Apr 4, 2025 | 1.11 | 1.30 | 1.10 | 1.17 | 1.17 | 7.34% | 1,303,533 |
| Apr 3, 2025 | 0.98 | 1.20 | 0.90 | 1.09 | 1.09 | 10.10% | 1,932,901 |
| Apr 2, 2025 | 1.14 | 1.14 | 0.89 | 0.99 | 0.99 | -12.78% | 5,471,985 |
| Apr 1, 2025 | 1.89 | 2.08 | 1.07 | 1.14 | 1.14 | -39.95% | 7,067,227 |
| Mar 31, 2025 | 1.58 | 2.02 | 1.55 | 1.89 | 1.89 | 23.53% | 3,929,044 |
| Mar 28, 2025 | 1.40 | 1.59 | 1.40 | 1.53 | 1.53 | 9.29% | 2,772,522 |
| Mar 27, 2025 | 1.31 | 1.43 | 1.28 | 1.40 | 1.40 | 6.06% | 1,210,561 |
| Mar 26, 2025 | 1.23 | 1.34 | 1.23 | 1.32 | 1.32 | 9.09% | 580,519 |
| Mar 25, 2025 | 1.19 | 1.29 | 1.15 | 1.21 | 1.21 | 5.22% | 639,978 |