Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	18.990	19.550	18.980	19.350	15.069	492,079
2024-05-24	19.030	19.090	18.850	18.990	14.789	551,631
2024-05-23	19.060	19.280	18.870	19.100	14.874	411,109
2024-05-22	19.610	19.770	19.000	19.060	14.843	709,642
2024-05-21	19.380	19.770	19.160	19.600	15.264	747,677
2024-05-20	18.650	19.520	18.650	19.520	15.202	541,225
2024-05-17	18.760	19.130	18.510	18.600	14.485	828,697
2024-05-16	18.500	19.310	18.240	18.950	14.758	766,724
2024-05-15	19.410	19.410	18.720	19.000	14.797	728,787
2024-05-14	19.040	19.440	19.040	19.260	14.999	511,045
2024-05-13	19.350	19.590	19.270	19.290	15.022	499,925
2024-05-10	19.220	19.680	19.210	19.450	15.147	868,998
2024-05-08	19.620	19.630	19.300	19.430	15.131	227,799
2024-05-07	19.820	19.970	19.520	19.630	15.287	506,601
2024-05-06	19.400	19.870	19.250	19.830	15.443	466,952
2024-05-03	19.520	19.560	19.300	19.400	15.108	517,622
2024-05-02	19.650	19.800	19.420	19.510	15.194	495,685
2024-04-30	20.380	20.380	20.140	20.220	15.747	295,352
2024-04-29	19.800	20.280	19.800	20.040	15.607	857,683
2024-04-26	18.970	19.780	18.970	19.710	15.350	724,501
2024-04-25	18.350	18.990	18.330	18.820	14.656	616,274
2024-04-24	18.570	18.800	18.250	18.410	14.337	1,188,019
2024-04-23	18.550	18.790	18.100	18.570	14.462	2,183,939
2024-04-22	19.000	19.100	18.410	18.810	14.649	1,269,528
2024-04-19	19.750	19.880	19.210	19.220	14.968	814,989
2024-04-18	19.800	19.800	19.300	19.640	15.295	736,989
2024-04-17	19.500	20.060	19.490	19.980	15.560	636,091
2024-04-16	19.540	19.680	19.470	19.500	15.186	466,935
2024-04-15	19.900	19.900	19.470	19.540	15.217	744,345
2024-04-12	19.820	20.160	19.740	20.100	15.653	1,057,311
2024-04-11	19.700	20.140	19.700	19.720	15.357	1,001,958
2024-04-10	19.810	19.980	19.700	19.700	15.342	678,958
2024-04-09	20.000	20.200	19.810	19.810	15.427	792,727
2024-04-08	20.000	20.100	19.730	19.930	15.521	683,339
2024-04-05	19.630	20.080	19.620	19.950	15.536	886,070
2024-04-04	19.550	19.700	19.390	19.620	15.279	352,890
2024-04-03	19.200	19.680	19.200	19.550	15.225	626,693
2024-04-02	19.060	19.380	19.000	19.180	14.937	903,242
2024-03-28	18.475	18.920	18.365	18.920	14.734	364,196
2024-03-27	18.155	18.465	18.055	18.465	14.380	627,065
2024-03-26	17.910	18.235	17.800	18.160	14.142	555,413
2024-03-25	17.760	18.160	17.690	17.960	13.987	714,042
2024-03-22	17.710	17.965	17.620	17.760	13.831	516,902
2024-03-21	17.740	17.850	17.570	17.750	13.823	536,698
2024-03-20	17.450	17.765	17.300	17.500	13.628	824,641
2024-03-19	16.500	17.465	16.500	17.270	13.449	1,141,806
2024-03-18	16.205	16.570	16.205	16.490	12.842	927,974
2024-03-15	16.000	16.250	16.000	16.005	12.464	667,627
2024-03-14	16.300	16.310	15.950	15.960	12.429	647,184
2024-03-13	15.975	16.300	15.920	16.300	12.694	614,540
2024-03-12	16.030	16.250	15.925	16.005	12.464	473,576
2024-03-11	15.920	16.070	15.760	16.030	12.484	628,506
2024-03-08	16.350	16.455	15.915	15.930	12.406	622,755
2024-03-07	16.280	16.375	16.130	16.350	12.733	349,191
2024-03-06	16.500	16.855	16.375	16.455	12.621	1,148,061
2024-03-05	16.380	16.380	16.000	16.085	12.337	505,675
2024-03-04	16.220	16.505	16.115	16.425	12.598	1,083,058
2024-03-01	15.750	16.140	15.630	16.050	12.310	1,335,929
2024-02-29	16.200	16.200	15.540	15.620	11.981	952,982
2024-02-28	15.500	16.420	15.500	16.250	12.464	1,873,244

← NewerPage 11 of 21 · 1,260 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.