Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	26.500	26.600	26.030	26.170	20.072	957,340
2023-09-06	26.400	26.720	26.380	26.620	20.227	1,287,404
2023-09-05	25.600	26.420	25.520	26.190	19.900	923,032
2023-09-04	26.140	26.270	25.600	25.600	19.452	594,468
2023-09-01	25.960	26.270	25.850	26.000	19.756	1,233,995
2023-08-31	25.590	25.760	25.400	25.690	19.520	483,800
2023-08-30	25.600	25.800	25.420	25.530	19.398	498,772
2023-08-29	25.730	25.860	25.520	25.570	19.429	419,336
2023-08-28	25.500	25.850	25.460	25.730	19.550	484,065
2023-08-25	24.900	25.250	24.710	25.210	19.155	469,698
2023-08-24	24.960	25.410	24.580	24.680	18.753	819,718
2023-08-23	25.800	25.880	24.920	24.920	18.935	1,189,280
2023-08-22	24.820	26.180	24.730	26.000	19.756	2,748,496
2023-08-21	24.600	25.060	24.590	24.820	18.859	682,105
2023-08-18	24.800	24.910	24.220	24.360	18.509	822,381
2023-08-17	24.410	24.910	24.380	24.810	18.851	648,367
2023-08-16	25.000	25.000	24.220	24.480	18.601	741,740
2023-08-15	25.200	25.300	24.910	25.150	19.110	947,687
2023-08-14	25.300	25.340	24.960	25.000	18.996	986,756
2023-08-11	24.660	25.190	24.660	25.190	19.140	1,036,307
2023-08-10	25.380	25.380	24.800	24.970	18.973	713,465
2023-08-09	25.000	25.350	24.920	25.230	19.171	1,343,067
2023-08-08	24.950	25.020	24.470	24.880	18.905	937,161
2023-08-07	24.990	25.050	24.840	25.040	19.026	221,939
2023-08-04	25.000	25.090	24.810	25.000	18.996	432,042
2023-08-03	24.610	25.080	24.200	25.080	19.057	1,906,330
2023-08-02	24.650	25.100	24.600	24.650	18.730	1,010,235
2023-08-01	24.750	24.880	24.490	24.650	18.730	617,012
2023-07-31	24.300	24.770	24.110	24.750	18.806	565,591
2023-07-28	24.350	24.410	24.060	24.310	18.471	433,218
2023-07-27	24.000	24.440	23.820	24.440	18.570	1,146,345
2023-07-26	23.930	24.210	23.770	23.900	18.160	1,234,494
2023-07-25	23.750	23.990	23.630	23.930	18.183	353,512
2023-07-24	23.250	23.800	23.220	23.660	17.978	849,981
2023-07-21	23.130	23.400	23.130	23.380	17.765	529,457
2023-07-20	22.750	23.100	22.670	23.100	17.552	365,661
2023-07-19	22.990	22.990	22.520	22.850	17.362	356,108
2023-07-18	22.730	23.100	22.370	23.070	17.529	448,745
2023-07-17	22.280	22.760	22.120	22.760	17.294	246,405
2023-07-14	22.990	23.010	22.500	22.540	17.127	424,871
2023-07-13	23.100	23.260	22.990	22.990	17.469	278,870
2023-07-12	23.200	23.350	23.100	23.100	17.552	181,779
2023-07-11	23.070	23.280	22.920	23.230	17.651	335,093
2023-07-10	23.100	23.620	22.760	22.920	17.415	597,648
2023-07-07	22.660	22.950	22.420	22.850	17.362	568,066
2023-07-06	22.600	22.710	22.420	22.530	17.119	539,408
2023-07-05	22.880	22.890	22.530	22.590	17.165	403,374
2023-07-04	22.900	23.150	22.900	23.060	17.522	322,580
2023-07-03	22.600	23.080	22.600	22.860	17.370	718,669
2023-06-30	22.880	23.280	22.530	22.600	17.172	912,684
2023-06-29	22.340	23.000	22.160	22.850	17.362	681,500
2023-06-28	22.880	22.960	22.370	22.420	17.035	764,208
2023-06-27	23.640	23.670	22.850	23.120	17.567	1,114,399
2023-06-26	22.800	23.580	21.770	23.530	17.879	1,392,722
2023-06-22	22.840	23.010	22.500	22.650	17.210	724,007
2023-06-21	22.630	23.240	22.630	22.980	17.461	653,679
2023-06-20	23.000	23.000	22.470	22.540	17.127	295,749
2023-06-19	22.500	23.050	22.410	23.000	17.476	502,221
2023-06-16	22.780	22.780	22.440	22.490	17.089	526,611
2023-06-15	22.910	22.910	22.450	22.780	17.309	546,397

← NewerPage 14 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.