Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.600	14.620	14.220	14.280	13.933	725,202
2026-07-23	14.580	14.780	14.460	14.560	14.206	484,336
2026-07-22	14.180	14.500	14.100	14.400	14.050	726,232
2026-07-21	13.920	14.140	13.760	14.060	13.718	706,884
2026-07-20	13.640	13.900	13.540	13.880	13.543	630,598
2026-07-17	13.580	13.880	13.400	13.580	13.250	634,039
2026-07-16	13.760	13.800	13.520	13.660	13.328	745,035
2026-07-15	13.920	14.060	13.760	13.760	13.425	467,396
2026-07-14	14.200	14.340	13.860	13.940	13.601	712,276
2026-07-13	13.760	13.900	13.620	13.900	13.562	606,492
2026-07-10	13.620	13.780	13.500	13.620	13.289	433,001
2026-07-09	14.020	14.140	13.700	13.700	13.367	834,990
2026-07-08	13.920	14.160	13.700	14.140	13.796	1,583,064
2026-07-07	13.480	13.800	13.400	13.700	13.367	469,180
2026-07-06	13.460	13.540	13.280	13.480	13.152	540,566
2026-07-03	13.260	13.500	13.260	13.460	13.133	301,171
2026-07-02	13.160	13.380	13.120	13.240	12.918	366,603
2026-07-01	13.200	13.280	13.060	13.140	12.821	561,266
2026-06-30	13.260	13.360	13.140	13.200	12.879	421,379
2026-06-29	13.260	13.360	13.200	13.240	12.918	296,484
2026-06-26	13.360	13.360	13.200	13.260	12.938	447,320
2026-06-25	13.080	13.360	13.000	13.320	12.996	680,966
2026-06-24	13.340	13.340	12.980	13.100	12.782	711,013
2026-06-23	13.280	13.400	13.140	13.320	12.996	1,553,337
2026-06-22	13.480	13.660	13.180	13.260	12.938	727,887
2026-06-18	13.540	13.540	13.020	13.140	12.821	973,746
2026-06-17	13.400	13.780	13.320	13.520	13.191	788,776
2026-06-16	13.800	13.860	13.440	13.520	13.191	1,169,563
2026-06-15	14.100	14.200	13.660	13.880	13.543	1,547,563
2026-06-12	14.420	14.680	14.240	14.520	14.167	1,065,940
2026-06-11	14.860	14.980	14.700	14.720	14.362	635,794
2026-06-10	14.620	14.860	14.600	14.820	14.460	375,212
2026-06-09	15.000	15.040	14.520	14.620	14.265	1,071,387
2026-06-08	15.200	15.400	14.800	15.000	14.635	935,701
2026-06-05	15.320	15.520	15.120	15.180	14.811	498,114
2026-06-04	15.440	15.460	15.220	15.360	14.987	463,990
2026-06-03	15.520	15.680	15.320	15.500	15.123	898,926
2026-06-02	15.560	15.700	15.280	15.440	15.065	722,804
2026-06-01	15.220	15.680	15.200	15.560	15.182	1,278,617
2026-05-29	15.720	15.720	14.980	15.040	14.674	1,340,311
2026-05-28	15.660	15.880	15.600	15.780	15.396	768,118
2026-05-27	15.560	15.700	15.160	15.640	15.260	1,117,995
2026-05-26	15.420	15.760	15.420	15.560	15.182	729,671
2026-05-25	15.300	15.520	15.220	15.420	15.045	1,285,563
2026-05-22	15.860	16.020	15.460	15.700	15.318	1,009,911
2026-05-21	15.660	16.260	15.580	16.020	15.631	730,028
2026-05-20	16.040	16.200	15.680	15.720	14.978	1,024,626
2026-05-19	16.460	16.680	16.160	16.160	15.064	1,307,989
2026-05-18	16.180	16.680	16.000	16.500	15.381	1,354,112
2026-05-15	16.240	16.460	15.900	16.100	15.008	1,633,214
2026-05-13	16.460	16.500	16.220	16.380	15.269	656,603
2026-05-12	16.260	16.620	16.240	16.460	15.344	1,720,824
2026-05-11	16.000	16.260	15.680	15.680	14.617	1,307,122
2026-05-08	15.500	16.000	15.500	15.860	14.784	779,039
2026-05-07	15.700	15.720	15.240	15.340	14.300	1,286,665
2026-05-06	16.480	16.520	15.680	15.680	14.617	2,511,888
2026-05-05	17.000	17.100	16.500	16.540	15.418	1,160,335
2026-05-04	16.900	17.000	16.300	17.000	15.847	2,052,758
2026-04-30	17.160	17.200	16.640	16.780	15.642	1,019,961
2026-04-29	16.580	16.980	16.460	16.900	15.754	1,805,682

← NewerPage 2 of 5 · 249 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.