Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	17.190	17.410	16.830	16.890	12.543	1,731,272
2022-04-04	17.160	17.490	17.010	17.160	12.744	1,264,155
2022-04-01	16.800	17.260	16.330	17.160	12.744	3,513,474
2022-03-31	16.860	17.130	16.650	16.900	12.551	1,682,905
2022-03-30	17.050	17.390	17.000	17.330	12.870	2,258,007
2022-03-29	17.120	17.900	16.310	16.940	12.580	5,796,515
2022-03-28	17.270	17.440	16.840	16.860	12.521	1,898,907
2022-03-25	17.600	17.690	17.090	17.570	13.048	1,835,985
2022-03-24	18.000	18.240	17.600	17.600	13.070	2,419,840
2022-03-23	17.960	18.360	17.910	18.270	13.568	2,767,566
2022-03-22	18.250	18.630	17.700	17.960	13.338	3,286,539
2022-03-21	17.520	18.270	17.400	18.090	13.434	3,771,570
2022-03-18	16.900	17.680	16.690	17.130	12.721	3,308,091
2022-03-17	16.360	16.850	16.130	16.810	12.484	2,623,957
2022-03-16	16.910	17.310	16.100	16.290	12.098	2,658,619
2022-03-15	16.390	16.870	15.810	16.780	12.277	4,495,507
2022-03-14	17.550	17.640	16.700	16.910	12.372	4,461,797
2022-03-11	18.000	18.450	17.730	18.080	13.228	2,621,072
2022-03-10	17.500	18.670	17.300	17.810	13.030	4,857,890
2022-03-09	19.450	19.520	17.700	17.950	13.133	6,259,045
2022-03-08	19.550	19.950	18.820	19.450	14.230	6,795,211
2022-03-07	19.700	20.100	18.480	19.300	14.121	11,372,865
2022-03-04	16.650	18.330	16.150	17.980	13.155	7,116,372
2022-03-03	18.220	18.400	16.820	16.890	12.357	8,567,757
2022-03-02	19.100	19.570	17.800	17.940	13.126	10,570,204
2022-03-01	19.000	19.200	17.150	18.480	13.521	17,324,251
2022-02-28	19.900	20.940	19.760	20.880	15.276	7,208,864
2022-02-25	19.790	20.200	18.820	19.000	13.901	6,278,502
2022-02-24	18.500	20.000	18.500	19.770	14.464	16,195,459
2022-02-23	16.900	17.190	16.750	17.120	12.526	1,849,725
2022-02-22	16.420	17.400	16.420	16.870	12.343	3,251,522
2022-02-21	15.800	16.400	15.800	16.290	11.918	2,378,368
2022-02-18	16.440	16.480	15.710	15.760	11.531	2,488,958
2022-02-17	17.000	17.250	16.410	16.450	12.035	2,374,223
2022-02-16	15.880	16.950	15.880	16.950	12.401	3,254,593
2022-02-15	16.160	16.390	15.770	15.880	11.618	1,973,922
2022-02-14	16.510	16.700	15.980	16.160	11.823	3,412,248
2022-02-11	16.000	16.360	15.860	16.260	11.896	1,573,223
2022-02-10	15.920	16.240	15.700	16.140	11.809	1,472,654
2022-02-09	15.970	16.060	15.320	15.920	11.648	2,417,432
2022-02-08	16.060	16.490	15.890	15.970	11.684	2,694,338
2022-02-07	16.000	16.110	15.800	15.970	11.684	1,788,335
2022-02-04	15.040	15.780	15.040	15.720	11.501	3,844,037
2022-02-03	14.910	15.120	14.710	14.910	10.909	1,355,386
2022-02-02	14.990	15.400	14.860	14.910	10.909	2,697,212
2022-02-01	14.970	15.040	14.710	14.980	10.960	2,065,636
2022-01-31	14.740	15.000	14.610	14.660	10.726	1,332,513
2022-01-28	14.420	14.620	14.100	14.590	10.675	1,252,029
2022-01-27	14.240	14.660	14.090	14.420	10.550	1,894,680
2022-01-26	13.900	14.400	13.880	14.300	10.462	2,077,482
2022-01-25	13.160	13.820	13.160	13.750	10.060	1,418,061
2022-01-24	13.940	14.080	12.960	13.040	9.541	2,213,811
2022-01-21	14.050	14.080	13.800	13.940	10.199	1,743,367
2022-01-20	14.440	14.450	14.100	14.280	10.448	1,521,166
2022-01-19	14.750	14.780	14.420	14.440	10.565	1,784,350
2022-01-18	14.280	14.750	14.240	14.750	10.792	3,155,246
2022-01-17	14.300	14.370	13.850	14.000	10.243	1,873,616
2022-01-14	13.980	14.170	13.890	14.110	10.323	1,124,832
2022-01-13	13.880	14.120	13.840	14.030	10.265	1,430,017
2022-01-12	13.500	13.840	13.360	13.840	10.126	2,160,307

← NewerPage 20 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.