Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	22.500	22.640	20.400	20.520	15.592	4,284,511
2023-03-14	21.780	22.720	21.420	22.600	17.172	2,129,143
2023-03-13	23.620	23.700	21.440	21.920	16.656	6,222,805
2023-03-10	23.200	23.380	22.760	23.360	17.750	3,012,197
2023-03-09	23.560	24.180	23.280	23.960	18.017	1,560,604
2023-03-08	23.300	23.800	23.220	23.560	17.716	2,795,970
2023-03-07	22.720	23.260	22.560	23.200	17.445	3,368,649
2023-03-06	22.240	22.360	21.860	22.320	16.783	2,508,673
2023-03-03	21.920	22.540	21.520	22.100	16.618	3,714,279
2023-03-02	21.000	21.700	21.000	21.700	16.317	2,909,527
2023-03-01	21.000	21.480	20.640	20.980	15.776	2,654,306
2023-02-28	20.000	20.780	18.500	20.440	15.370	11,805,448
2023-02-27	22.020	22.080	21.800	21.920	16.483	1,879,452
2023-02-24	22.000	22.100	21.540	21.920	16.483	2,420,271
2023-02-23	21.720	22.100	21.540	21.800	16.392	1,121,367
2023-02-22	21.360	21.800	21.360	21.760	16.362	1,509,257
2023-02-21	21.400	21.600	21.200	21.360	16.062	928,497
2023-02-20	21.440	21.620	21.300	21.320	16.031	1,304,074
2023-02-17	21.820	21.900	21.400	21.460	16.137	1,341,953
2023-02-16	21.940	22.220	21.900	21.940	16.498	337,033
2023-02-15	22.000	22.140	21.860	21.940	16.498	725,557
2023-02-14	22.060	22.220	21.760	22.180	16.678	1,752,654
2023-02-13	22.480	22.480	21.800	22.320	16.783	1,575,175
2023-02-10	21.420	22.500	21.420	22.500	16.919	2,171,738
2023-02-09	21.620	21.860	21.400	21.420	16.107	984,869
2023-02-08	21.600	21.760	21.200	21.400	16.092	1,451,964
2023-02-07	21.280	21.460	21.100	21.340	16.046	1,136,185
2023-02-06	21.400	21.400	20.720	20.820	15.655	972,468
2023-02-03	20.960	21.640	20.720	21.400	16.092	1,159,451
2023-02-02	20.980	21.080	20.640	20.960	15.761	1,192,830
2023-02-01	21.520	21.780	21.000	21.000	15.791	1,527,462
2023-01-31	21.420	21.600	20.920	21.460	16.137	1,511,338
2023-01-30	21.460	21.640	21.200	21.640	16.272	1,280,303
2023-01-27	21.600	21.800	21.240	21.520	16.182	1,441,583
2023-01-26	21.220	21.540	21.160	21.400	16.092	1,565,214
2023-01-25	21.200	21.400	20.640	21.180	15.926	1,843,364
2023-01-24	20.960	21.260	20.700	21.160	15.911	1,712,093
2023-01-23	20.000	20.820	19.960	20.800	15.640	2,382,868
2023-01-20	19.460	19.900	19.460	19.880	14.949	1,338,919
2023-01-19	19.590	19.610	19.000	19.410	14.595	1,967,598
2023-01-18	19.640	20.160	19.640	19.790	14.881	2,253,711
2023-01-17	19.430	19.650	19.200	19.480	14.648	1,110,513
2023-01-16	19.000	19.550	19.000	19.430	14.610	1,796,385
2023-01-13	18.800	19.020	18.630	18.930	14.234	1,340,936
2023-01-12	18.300	18.550	17.940	18.550	13.949	2,349,284
2023-01-11	17.900	18.250	17.810	18.100	13.610	1,609,077
2023-01-10	18.280	18.280	17.920	17.920	13.475	1,966,809
2023-01-09	18.400	18.800	18.280	18.290	13.753	2,310,655
2023-01-05	18.050	18.500	18.050	18.240	13.715	1,246,257
2023-01-04	18.610	18.610	17.860	18.050	13.573	3,778,259
2023-01-03	19.420	19.740	18.750	18.750	14.099	1,946,309
2023-01-02	19.170	19.780	19.170	19.420	14.603	1,216,148
2022-12-30	18.870	19.200	18.760	19.110	14.370	1,899,530
2022-12-29	18.690	18.950	18.630	18.870	14.189	1,143,190
2022-12-28	19.100	19.100	18.650	18.800	14.137	2,277,284
2022-12-27	19.490	19.630	19.050	19.170	14.415	1,177,509
2022-12-23	18.840	19.350	18.800	19.340	14.543	1,690,243
2022-12-22	18.970	19.490	18.720	18.910	14.219	2,253,869
2022-12-21	18.520	18.900	18.520	18.880	14.197	1,856,896
2022-12-20	18.580	18.580	17.850	18.520	13.926	3,769,890

← NewerPage 16 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.