Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	23.500	23.500	22.980	22.980	17.461	573,274
2023-06-13	23.500	23.710	23.300	23.500	17.856	1,852,394
2023-06-12	24.200	24.200	23.510	23.790	18.076	1,011,505
2023-06-09	24.040	24.300	23.810	24.200	18.388	565,141
2023-06-08	24.190	24.390	23.850	24.040	18.266	717,853
2023-06-07	23.600	24.150	23.590	24.150	18.350	969,262
2023-06-05	23.750	24.040	23.510	23.550	17.894	1,184,920
2023-06-02	23.210	23.750	23.210	23.420	17.795	1,299,610
2023-06-01	22.840	23.380	22.810	23.190	17.620	734,381
2023-05-31	22.690	22.900	21.880	22.700	17.248	1,651,873
2023-05-30	23.460	23.520	22.580	23.020	17.491	1,751,909
2023-05-29	23.200	24.280	23.120	23.550	17.894	1,691,039
2023-05-26	22.050	22.850	22.050	22.810	17.332	1,344,640
2023-05-25	22.450	22.500	21.610	21.610	16.420	636,173
2023-05-24	22.000	22.440	21.820	22.350	16.982	1,179,023
2023-05-23	22.000	22.230	21.560	22.150	16.830	1,677,048
2023-05-22	20.220	22.490	19.750	21.900	16.640	3,167,838
2023-05-19	19.995	20.600	19.995	20.430	15.523	1,136,775
2023-05-17	19.500	19.980	19.280	19.900	15.121	998,970
2023-05-16	20.570	20.880	19.855	20.090	15.265	956,302
2023-05-15	20.390	21.300	20.390	20.630	15.675	1,107,086
2023-05-12	19.900	20.840	19.575	20.550	15.615	1,508,592
2023-05-11	20.100	20.480	19.850	20.100	15.273	665,537
2023-05-10	20.330	20.550	20.050	20.140	15.303	590,642
2023-05-09	20.380	20.600	20.150	20.190	15.341	709,966
2023-05-08	20.280	20.880	20.280	20.550	15.615	593,378
2023-05-05	19.540	20.670	19.540	20.510	15.584	987,138
2023-05-04	19.260	19.645	19.225	19.540	14.847	884,276
2023-05-03	19.760	19.935	19.000	19.120	14.528	2,383,306
2023-05-02	20.190	20.240	19.630	19.775	15.026	1,366,238
2023-04-28	19.720	20.250	19.700	20.250	15.387	911,338
2023-04-27	19.795	19.900	19.650	19.710	14.976	973,613
2023-04-26	20.100	20.240	19.500	19.780	15.029	1,737,465
2023-04-25	20.950	20.950	20.250	20.270	15.402	792,126
2023-04-24	20.740	21.000	20.250	20.940	15.911	969,202
2023-04-21	21.070	21.280	20.770	20.850	15.842	955,750
2023-04-20	21.300	21.500	21.050	21.070	16.010	632,326
2023-04-19	21.760	21.930	21.440	21.440	16.291	411,668
2023-04-18	21.610	21.800	21.590	21.780	16.549	621,654
2023-04-17	22.210	22.230	21.610	21.610	16.420	1,247,269
2023-04-14	22.500	22.580	22.230	22.280	16.929	1,069,113
2023-04-13	22.400	22.710	22.180	22.530	17.119	1,258,188
2023-04-12	22.400	22.600	22.310	22.360	16.990	665,949
2023-04-11	22.860	23.060	22.300	22.590	17.165	896,919
2023-04-06	23.200	23.340	22.930	23.020	17.491	331,058
2023-04-05	23.300	23.520	22.960	23.110	17.560	955,607
2023-04-04	23.730	23.900	23.150	23.280	17.689	1,572,216
2023-04-03	23.970	24.000	23.540	23.570	17.909	2,740,274
2023-03-31	23.300	23.300	22.840	23.160	17.598	1,065,127
2023-03-30	23.280	23.500	23.160	23.300	17.704	1,826,127
2023-03-29	22.980	23.160	22.760	23.020	17.491	1,320,667
2023-03-28	22.620	23.000	22.580	22.880	17.385	1,441,655
2023-03-27	22.340	22.480	22.080	22.320	16.959	1,041,253
2023-03-24	22.260	22.440	21.560	21.920	16.656	1,217,473
2023-03-23	22.140	22.680	22.020	22.420	17.035	936,234
2023-03-22	21.500	22.560	21.460	22.300	16.944	1,768,710
2023-03-21	21.020	21.800	20.960	21.440	16.291	1,665,317
2023-03-20	20.040	20.920	19.350	20.720	15.744	2,344,233
2023-03-17	20.720	21.500	20.580	20.840	15.835	2,063,756
2023-03-16	20.720	21.100	20.200	20.580	15.637	1,693,558

← NewerPage 15 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.