Meren Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	15.550	15.620	15.450	15.450	12.032	386,992
2024-08-20	15.930	15.930	15.440	15.440	12.024	509,852
2024-08-19	16.060	16.060	15.670	15.890	12.375	619,259
2024-08-16	16.450	16.600	16.050	16.060	12.507	508,432
2024-08-15	15.500	16.680	15.280	16.390	12.764	1,307,072
2024-08-14	16.350	16.730	16.170	16.510	12.857	485,542
2024-08-13	16.750	16.800	16.420	16.420	12.787	403,363
2024-08-12	16.440	16.700	16.300	16.570	12.904	328,523
2024-08-09	16.210	16.480	16.100	16.360	12.741	672,316
2024-08-08	15.990	16.260	15.590	16.210	12.624	1,368,524
2024-08-07	15.820	16.180	15.800	16.100	12.538	2,223,343
2024-08-06	16.280	16.640	15.590	15.880	12.367	1,797,015
2024-08-05	15.950	16.050	15.150	15.960	12.429	2,354,521
2024-08-02	17.960	17.960	16.800	16.820	13.099	1,167,194
2024-08-01	18.420	18.560	17.960	17.960	13.987	575,266
2024-07-31	18.140	18.330	18.140	18.280	14.236	450,215
2024-07-30	18.030	18.210	17.900	18.010	14.026	366,804
2024-07-29	18.320	18.460	18.030	18.030	14.041	386,270
2024-07-26	18.580	18.720	18.230	18.230	14.197	264,380
2024-07-25	18.900	18.900	18.410	18.520	14.423	572,964
2024-07-24	19.000	19.240	19.000	19.100	14.874	425,644
2024-07-23	19.040	19.180	18.870	18.910	14.727	200,892
2024-07-22	18.780	19.140	18.780	19.100	14.874	913,348
2024-07-19	18.770	18.820	18.540	18.670	14.540	257,043
2024-07-18	18.700	18.780	18.560	18.600	14.485	209,497
2024-07-17	18.640	18.850	18.560	18.820	14.656	228,894
2024-07-16	18.980	18.980	18.560	18.650	14.524	363,033
2024-07-15	18.820	19.030	18.800	19.010	14.804	199,972
2024-07-12	18.770	19.180	18.760	19.090	14.867	328,060
2024-07-11	18.830	18.920	18.600	18.760	14.610	377,938
2024-07-10	19.070	19.070	18.800	18.830	14.664	471,233
2024-07-09	19.190	19.290	19.070	19.070	14.851	210,976
2024-07-08	19.180	19.400	19.060	19.190	14.945	618,094
2024-07-05	19.370	19.370	19.160	19.180	14.937	266,903
2024-07-04	19.810	19.810	19.200	19.370	15.085	698,714
2024-07-03	19.300	19.930	19.250	19.810	15.427	631,653
2024-07-02	19.020	19.330	19.020	19.200	14.952	410,776
2024-07-01	19.050	19.080	18.760	19.020	14.812	395,434
2024-06-28	18.740	19.240	18.740	19.080	14.859	653,750
2024-06-27	18.520	18.840	18.460	18.740	14.594	759,552
2024-06-26	18.990	19.060	18.340	18.340	14.283	749,632
2024-06-25	19.220	19.400	18.900	18.950	14.758	942,211
2024-06-24	18.150	19.490	18.150	19.040	14.828	2,774,235
2024-06-20	18.190	18.280	17.940	18.000	14.018	330,047
2024-06-19	17.910	18.200	17.910	18.180	14.158	376,150
2024-06-18	17.940	18.260	17.940	18.210	14.181	333,884
2024-06-17	17.720	18.130	17.720	17.910	13.948	388,587
2024-06-14	18.130	18.250	17.990	18.110	14.104	413,191
2024-06-13	18.400	18.410	17.890	18.130	14.119	704,644
2024-06-12	18.900	19.000	18.470	18.480	14.392	1,001,888
2024-06-11	19.120	19.120	18.700	18.900	14.719	459,926
2024-06-10	19.040	19.190	18.740	19.140	14.906	566,199
2024-06-07	18.890	19.220	18.890	19.060	14.843	616,026
2024-06-05	18.950	19.090	18.760	18.800	14.641	630,321
2024-06-04	19.160	19.160	18.860	18.950	14.758	964,509
2024-06-03	19.610	19.900	19.220	19.280	15.015	905,075
2024-05-31	19.460	19.550	19.320	19.400	15.108	442,347
2024-05-30	19.420	19.720	19.110	19.470	15.163	371,142
2024-05-29	19.380	19.890	19.380	19.430	15.131	981,334
2024-05-28	19.390	19.680	19.110	19.250	14.991	741,575

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.3676 CAD
2026-05-21	0.3676 CAD
2026-05-20	0.3493 CAD
2026-03-20	0.3676 CAD
2026-03-19	0.3463 CAD
2025-11-20	0.3544 CAD
2025-08-19	0.3546 CAD
2025-05-28	0.3676 CAD
2025-03-27	0.3676 CAD
2024-09-09	0.2477 CAD
2024-03-07	0.2477 CAD
2023-09-07	0.2477 CAD
2023-03-10	0.2477 CAD
2022-09-08	0.2477 CAD
2022-03-16	0.2477 CAD

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.