Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	18.580	18.580	17.850	18.520	13.926	3,769,890
2022-12-19	19.000	19.320	18.610	18.630	14.009	1,875,889
2022-12-16	19.200	19.300	18.570	18.840	14.167	2,979,029
2022-12-15	19.380	19.700	19.040	19.200	14.437	1,477,724
2022-12-14	19.780	19.900	19.360	19.580	14.723	1,458,402
2022-12-13	19.820	20.160	19.680	19.820	14.904	2,018,506
2022-12-12	19.250	19.690	19.120	19.650	14.776	1,447,606
2022-12-09	19.940	19.940	19.470	19.500	14.663	1,899,676
2022-12-08	20.020	20.300	19.780	19.990	15.031	1,536,406
2022-12-07	20.400	20.500	19.740	20.040	15.069	3,510,894
2022-12-06	21.520	21.520	20.440	20.660	15.535	4,134,722
2022-12-05	22.000	22.360	21.940	21.960	16.513	1,358,006
2022-12-02	22.200	22.240	21.740	22.060	16.588	986,315
2022-12-01	22.580	22.620	22.140	22.420	16.859	1,205,551
2022-11-30	22.260	22.600	22.080	22.480	16.904	1,246,157
2022-11-29	22.000	22.480	22.000	22.260	16.738	1,238,151
2022-11-28	22.020	22.020	21.420	21.720	16.332	1,550,943
2022-11-25	22.380	22.740	22.380	22.440	16.874	1,067,859
2022-11-24	22.300	22.660	22.060	22.360	16.813	1,663,702
2022-11-23	22.740	22.900	21.880	22.260	16.738	1,981,644
2022-11-22	22.600	22.880	22.340	22.740	17.099	2,132,537
2022-11-21	22.800	23.140	21.720	21.760	16.362	3,000,339
2022-11-18	23.460	23.460	22.400	22.920	17.235	4,901,496
2022-11-17	24.200	24.380	23.680	23.960	18.017	1,475,863
2022-11-16	24.560	24.740	24.100	24.200	18.197	2,094,789
2022-11-15	25.140	26.000	23.700	24.560	18.468	5,585,212
2022-11-14	26.260	26.720	25.940	26.240	19.731	1,692,846
2022-11-11	26.000	26.820	26.000	26.260	19.746	1,937,163
2022-11-10	25.160	26.000	24.740	25.880	19.460	2,510,919
2022-11-09	26.300	26.720	25.600	25.660	19.295	2,862,006
2022-11-08	26.900	26.960	26.440	26.440	19.881	1,782,304
2022-11-07	27.760	27.800	26.760	27.120	20.393	3,577,280
2022-11-04	27.500	27.840	27.500	27.840	20.934	1,057,282
2022-11-03	26.920	27.380	26.820	27.300	20.528	1,994,371
2022-11-02	27.080	27.440	26.920	27.340	20.558	1,888,059
2022-11-01	27.220	27.800	26.900	27.060	20.348	2,977,708
2022-10-31	26.700	27.220	26.040	27.020	20.318	2,433,123
2022-10-28	27.120	27.240	26.700	26.740	20.107	1,859,208
2022-10-27	27.000	27.480	27.000	27.320	20.543	2,551,420
2022-10-26	26.760	27.060	26.620	26.980	20.287	2,435,930
2022-10-25	26.520	27.120	26.520	27.080	20.363	2,065,695
2022-10-24	26.280	26.680	25.880	26.520	19.942	1,922,384
2022-10-21	26.280	26.560	26.000	26.320	19.791	1,868,139
2022-10-20	25.760	26.500	25.760	26.280	19.761	1,496,685
2022-10-19	25.000	26.040	24.780	25.640	19.280	1,671,830
2022-10-18	25.900	26.400	24.880	24.900	18.723	2,000,897
2022-10-17	25.580	26.060	25.380	25.780	19.385	837,717
2022-10-14	26.800	26.980	25.440	25.740	19.355	2,997,375
2022-10-13	25.240	26.580	24.860	26.580	19.987	4,545,337
2022-10-12	24.840	25.260	24.500	25.100	18.874	2,542,899
2022-10-11	24.700	24.820	24.020	24.600	18.498	2,241,060
2022-10-10	25.000	25.480	24.240	24.840	18.678	2,735,239
2022-10-07	24.100	24.940	24.100	24.820	18.663	3,528,246
2022-10-06	23.260	23.960	22.720	23.940	18.002	2,597,441
2022-10-05	23.000	23.600	22.860	23.300	17.520	3,667,933
2022-10-04	22.120	23.060	22.120	22.980	17.280	3,696,018
2022-10-03	21.280	22.120	21.280	22.000	16.543	4,273,318
2022-09-30	20.820	21.400	20.820	21.280	16.001	1,981,277
2022-09-29	21.000	21.400	20.500	20.800	15.640	2,446,055
2022-09-28	20.000	20.940	19.510	20.940	15.746	2,439,619

← NewerPage 17 of 22 · 1,261 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.