Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	17.130	17.135	14.685	15.450	11.850	12,615,956
2024-02-26	17.175	17.680	17.130	17.300	13.269	600,412
2024-02-23	17.480	17.520	17.130	17.180	13.177	911,118
2024-02-22	17.550	17.700	17.435	17.480	13.407	406,532
2024-02-21	17.415	17.620	17.360	17.550	13.461	565,446
2024-02-20	17.805	17.860	17.415	17.415	13.357	527,101
2024-02-19	17.740	17.880	17.655	17.860	13.699	305,748
2024-02-16	17.840	18.035	17.720	17.815	13.664	576,635
2024-02-15	17.820	17.820	17.285	17.740	13.607	963,548
2024-02-14	17.550	17.890	17.430	17.820	13.668	497,799
2024-02-13	17.960	18.005	17.375	17.660	13.545	2,830,971
2024-02-12	17.875	18.070	17.875	17.960	13.775	569,761
2024-02-09	18.175	18.280	17.850	17.875	13.710	584,040
2024-02-08	18.335	18.665	18.060	18.140	13.913	1,192,291
2024-02-07	19.215	19.215	18.300	18.300	14.036	1,220,811
2024-02-06	19.325	19.600	19.140	19.315	14.815	381,601
2024-02-05	19.140	19.940	19.000	19.300	14.803	980,521
2024-02-02	19.620	19.670	19.125	19.140	14.680	584,892
2024-02-01	19.810	20.080	19.455	19.805	15.190	426,453
2024-01-31	20.190	20.190	19.810	19.810	15.194	405,742
2024-01-30	20.630	20.630	20.110	20.190	15.486	385,458
2024-01-29	20.310	20.650	20.300	20.650	15.839	721,936
2024-01-26	20.190	20.400	20.000	20.310	15.578	576,049
2024-01-25	19.880	20.050	19.700	20.020	15.355	535,055
2024-01-24	19.875	19.985	19.705	19.900	15.263	417,973
2024-01-23	19.765	20.140	19.765	19.880	15.248	658,952
2024-01-22	19.620	19.830	19.340	19.760	15.156	498,555
2024-01-19	19.600	19.700	19.405	19.615	15.045	395,566
2024-01-18	19.490	19.750	19.475	19.475	14.937	438,081
2024-01-17	19.720	19.880	19.430	19.480	14.941	708,682
2024-01-16	20.110	20.250	19.945	20.000	15.340	879,416
2024-01-15	20.360	20.450	20.030	20.240	15.524	852,300
2024-01-12	19.805	19.985	19.720	19.835	15.213	718,896
2024-01-11	19.450	20.150	19.400	19.625	15.052	1,532,676
2024-01-10	19.180	19.640	18.900	19.350	14.841	2,003,482
2024-01-09	18.325	18.790	18.310	18.395	14.109	420,091
2024-01-08	18.825	18.835	18.315	18.330	14.059	411,804
2024-01-05	18.610	18.950	18.550	18.840	14.450	231,909
2024-01-04	19.090	19.240	18.715	18.715	14.354	534,702
2024-01-03	19.225	19.225	18.795	19.100	14.650	585,364
2024-01-02	19.005	19.360	19.000	19.300	14.803	619,258
2023-12-29	19.045	19.045	18.845	18.965	14.546	559,156
2023-12-28	19.175	19.235	19.040	19.180	14.711	385,920
2023-12-27	19.005	19.255	19.005	19.175	14.707	428,923
2023-12-22	19.220	19.280	18.900	18.970	14.550	428,492
2023-12-21	19.000	19.205	18.870	19.170	14.703	462,406
2023-12-20	19.060	19.300	19.060	19.205	14.730	292,395
2023-12-19	18.895	19.155	18.700	19.055	14.615	1,147,122
2023-12-18	18.370	19.170	18.325	19.000	14.573	947,510
2023-12-15	18.975	19.395	18.295	18.395	14.109	987,891
2023-12-14	18.365	18.710	18.250	18.630	14.289	607,457
2023-12-13	17.970	18.200	17.565	18.090	13.875	2,182,532
2023-12-12	18.555	18.875	18.200	18.235	13.986	986,932
2023-12-11	18.990	19.155	18.640	18.640	14.297	461,067
2023-12-08	18.975	19.100	18.750	18.990	14.565	267,242
2023-12-07	18.730	19.075	18.575	18.970	14.550	944,711
2023-12-06	19.345	19.430	18.860	18.900	14.496	825,263
2023-12-05	19.450	19.600	19.300	19.400	14.880	994,681
2023-12-04	19.625	20.100	19.190	19.450	14.918	896,044
2023-12-01	19.400	19.700	19.190	19.600	15.033	486,236

← NewerPage 12 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.