Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	17.120	17.190	16.140	16.140	11.986	1,717,343
2022-07-04	16.500	17.030	16.500	17.020	12.640	1,487,381
2022-07-01	16.480	16.650	16.170	16.430	12.202	1,072,784
2022-06-30	17.100	17.110	16.430	16.480	12.239	1,371,660
2022-06-29	17.400	17.770	17.020	17.360	12.892	1,354,784
2022-06-28	17.430	17.820	17.290	17.530	13.018	1,437,935
2022-06-27	16.610	17.240	16.500	17.240	12.803	1,827,137
2022-06-23	16.700	16.700	16.080	16.080	11.942	2,321,833
2022-06-22	16.750	16.940	16.420	16.700	12.402	2,953,588
2022-06-21	17.300	17.580	17.200	17.580	13.056	1,536,037
2022-06-20	17.040	17.260	16.760	17.170	12.751	1,899,593
2022-06-17	18.000	18.400	17.030	17.040	12.655	3,207,917
2022-06-16	18.900	18.990	17.870	18.090	13.434	2,896,336
2022-06-15	19.600	19.600	18.820	18.830	13.984	2,236,115
2022-06-14	19.250	19.730	18.900	19.640	14.585	2,011,441
2022-06-13	20.100	20.100	18.970	19.040	14.140	3,307,163
2022-06-10	21.060	21.120	20.400	20.400	15.150	2,792,750
2022-06-09	21.740	21.740	21.040	21.060	15.640	1,291,384
2022-06-08	21.500	21.720	21.340	21.480	15.952	1,459,945
2022-06-07	20.900	21.900	20.800	21.440	15.922	3,131,637
2022-06-03	21.080	21.180	20.640	20.900	15.521	1,579,473
2022-06-02	21.100	21.220	20.800	21.040	15.625	2,298,804
2022-06-01	20.960	21.200	20.800	21.200	15.744	2,600,312
2022-05-31	20.860	21.140	20.680	20.740	15.402	3,101,105
2022-05-30	20.140	20.540	20.120	20.460	15.194	1,532,501
2022-05-27	20.020	20.400	19.840	20.000	14.853	3,220,458
2022-05-25	19.200	19.600	19.130	19.560	14.526	1,590,112
2022-05-24	19.000	19.340	18.910	19.010	14.118	1,764,130
2022-05-23	18.980	19.600	18.980	19.250	14.296	1,306,359
2022-05-20	18.840	19.360	18.820	18.940	14.066	1,280,577
2022-05-19	18.900	19.100	18.500	18.800	13.962	2,274,197
2022-05-18	19.690	19.960	19.050	19.050	14.147	1,653,129
2022-05-17	19.400	19.870	19.360	19.730	14.652	1,650,677
2022-05-16	18.800	19.270	18.540	19.200	14.259	1,405,300
2022-05-13	19.700	20.140	18.410	18.880	14.021	4,780,674
2022-05-12	19.360	19.630	18.810	18.880	14.021	2,282,015
2022-05-11	19.030	19.880	19.030	19.860	14.749	2,333,715
2022-05-10	19.640	19.760	18.880	19.200	14.259	3,407,249
2022-05-09	21.080	21.260	19.630	19.630	14.578	5,237,657
2022-05-06	20.700	21.320	20.360	21.300	15.818	2,656,126
2022-05-05	21.680	22.000	20.860	20.920	15.536	4,388,929
2022-05-04	20.800	21.820	20.580	21.060	15.640	6,844,840
2022-05-03	19.950	20.580	19.700	20.560	15.269	2,194,336
2022-05-02	20.700	20.800	19.600	19.600	14.556	3,631,268
2022-04-29	21.100	21.340	20.500	20.900	15.521	3,247,247
2022-04-28	20.100	21.460	19.600	20.820	15.462	7,680,761
2022-04-27	19.320	20.580	18.950	20.160	14.972	11,160,255
2022-04-26	16.050	20.480	16.000	19.320	14.348	21,863,582
2022-04-25	16.430	16.540	15.610	15.670	11.637	3,684,754
2022-04-22	17.150	17.280	16.820	16.850	12.513	2,051,554
2022-04-21	17.400	17.760	17.310	17.380	12.907	1,743,417
2022-04-20	17.400	17.400	16.910	17.380	12.907	1,881,465
2022-04-19	17.150	17.640	17.100	17.130	12.721	2,256,324
2022-04-14	16.780	17.040	16.640	16.750	12.439	726,479
2022-04-13	16.800	17.040	16.590	16.770	12.454	1,973,056
2022-04-12	16.110	16.890	16.050	16.890	12.543	2,502,711
2022-04-11	16.560	16.600	16.050	16.110	11.964	1,319,747
2022-04-08	16.510	16.800	16.410	16.560	12.298	849,400
2022-04-07	16.750	16.950	16.470	16.470	12.231	1,479,902
2022-04-06	16.820	17.210	16.680	16.820	12.491	2,232,562

← NewerPage 19 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.