Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	19.385	19.715	19.300	19.330	14.826	639,995
2023-11-29	19.755	19.755	19.360	19.380	14.864	574,440
2023-11-28	19.670	19.980	19.630	19.835	15.213	407,085
2023-11-27	20.200	20.200	19.820	19.820	15.202	338,501
2023-11-24	19.530	20.330	19.480	20.210	15.501	694,875
2023-11-23	19.300	19.555	19.270	19.550	14.995	512,704
2023-11-22	19.850	19.995	19.035	19.300	14.803	1,619,699
2023-11-21	19.965	20.170	19.810	19.810	15.194	356,524
2023-11-20	20.200	20.340	20.050	20.100	15.417	501,522
2023-11-17	19.800	20.250	19.665	20.200	15.493	959,275
2023-11-16	20.120	20.220	19.400	19.400	14.880	1,142,539
2023-11-15	20.200	20.400	19.900	20.140	15.447	993,380
2023-11-14	20.400	20.480	20.060	20.480	15.708	754,465
2023-11-13	20.360	20.600	20.330	20.400	15.647	360,593
2023-11-10	20.750	20.850	20.220	20.360	15.616	422,264
2023-11-09	20.310	20.780	20.250	20.750	15.915	477,393
2023-11-08	20.700	20.750	20.310	20.310	15.578	714,845
2023-11-07	21.400	21.690	20.760	20.900	16.030	546,667
2023-11-06	21.500	21.920	21.400	21.400	16.414	832,901
2023-11-03	20.920	21.730	20.920	21.730	16.667	400,561
2023-11-02	20.900	21.050	20.700	20.970	16.084	706,340
2023-11-01	20.410	21.000	20.280	20.900	16.030	461,544
2023-10-31	20.550	20.770	20.440	20.560	15.769	276,312
2023-10-30	20.800	20.880	20.470	20.620	15.815	417,973
2023-10-27	20.500	20.850	20.500	20.670	15.854	406,212
2023-10-26	20.390	20.750	20.330	20.390	15.639	475,933
2023-10-25	20.790	20.810	20.430	20.430	15.670	523,194
2023-10-24	20.610	20.840	20.600	20.790	15.946	891,339
2023-10-23	21.160	21.160	20.600	20.660	15.846	696,871
2023-10-20	21.690	21.700	21.090	21.160	16.230	616,992
2023-10-19	21.630	21.700	21.150	21.690	16.636	516,694
2023-10-18	21.420	21.800	21.420	21.700	16.644	629,231
2023-10-17	21.350	21.450	21.200	21.380	16.398	413,577
2023-10-16	21.300	21.460	21.120	21.350	16.375	527,448
2023-10-13	21.140	21.400	20.970	21.200	16.260	760,304
2023-10-12	21.000	21.290	20.820	21.150	16.222	864,178
2023-10-11	21.600	21.860	20.810	20.810	15.961	1,424,752
2023-10-10	20.960	21.570	20.900	21.510	16.498	1,237,294
2023-10-09	21.000	21.400	20.850	20.950	16.069	730,388
2023-10-06	20.730	20.880	20.320	20.430	15.670	967,803
2023-10-05	20.650	20.900	19.435	20.810	15.961	2,558,304
2023-10-04	21.460	21.460	19.720	20.490	15.716	3,739,694
2023-10-03	21.640	21.800	21.200	21.460	16.460	1,229,092
2023-10-02	22.330	22.660	21.640	21.820	16.736	1,416,577
2023-09-29	22.250	23.180	21.510	22.360	17.150	2,024,216
2023-09-28	23.280	23.290	21.120	22.350	17.142	5,923,400
2023-09-27	25.950	26.390	22.950	23.670	18.155	5,861,349
2023-09-26	26.180	26.180	25.630	25.950	19.904	1,012,763
2023-09-25	25.910	26.760	25.550	26.480	20.310	1,184,103
2023-09-22	25.650	26.040	25.330	25.940	19.896	669,864
2023-09-21	25.010	26.250	24.860	25.650	19.673	1,251,525
2023-09-20	25.450	25.630	24.470	25.500	19.558	2,344,790
2023-09-19	26.380	26.410	25.580	25.910	19.873	1,524,613
2023-09-18	27.260	27.440	26.980	26.980	20.694	553,148
2023-09-15	27.400	27.480	27.220	27.250	20.901	667,446
2023-09-14	26.800	27.580	26.780	27.330	20.962	2,297,289
2023-09-13	26.790	27.020	26.480	26.900	20.632	692,486
2023-09-12	26.480	26.990	26.150	26.750	20.517	731,212
2023-09-11	26.100	26.580	25.900	26.500	20.325	489,488
2023-09-08	26.070	26.250	25.820	26.220	20.111	457,758

← NewerPage 13 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.