Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	12.930	13.450	12.930	13.450	9.840	1,662,333
2022-01-10	13.170	13.250	12.760	12.770	9.343	1,594,691
2022-01-07	13.700	13.800	12.950	13.020	9.526	3,161,003
2022-01-05	13.770	13.870	13.510	13.700	10.023	601,707
2022-01-04	13.270	13.880	13.270	13.760	10.067	2,220,635
2022-01-03	13.040	13.440	13.010	13.350	9.767	975,831
2021-12-30	13.020	13.120	12.900	12.960	9.482	1,365,259
2021-12-29	13.550	13.550	12.910	13.220	9.672	1,329,389
2021-12-28	13.410	13.600	13.400	13.540	9.906	744,718
2021-12-27	12.790	13.390	12.750	13.370	9.782	814,433
2021-12-23	12.760	12.940	12.720	12.880	9.423	1,008,135
2021-12-22	12.970	13.000	12.700	12.710	9.299	1,083,784
2021-12-21	12.810	13.100	12.730	13.050	9.548	1,548,525
2021-12-20	12.890	12.990	12.700	12.700	9.292	1,037,420
2021-12-17	13.450	13.500	13.130	13.160	9.628	642,464
2021-12-16	13.520	13.650	13.170	13.550	9.914	1,165,141
2021-12-15	13.550	13.850	13.200	13.220	9.672	1,125,354
2021-12-14	13.800	13.950	13.570	13.600	9.950	687,622
2021-12-13	14.310	14.450	13.820	13.820	10.111	1,066,820
2021-12-10	14.260	14.500	14.050	14.240	10.418	698,658
2021-12-09	14.180	14.620	14.000	14.280	10.448	1,794,617
2021-12-08	14.180	14.290	14.000	14.230	10.411	791,005
2021-12-07	13.700	14.100	13.700	14.100	10.316	1,480,332
2021-12-06	13.600	13.790	13.300	13.340	9.760	1,301,400
2021-12-03	13.500	13.800	13.410	13.520	9.892	1,138,712
2021-12-02	13.350	13.590	13.100	13.280	9.716	979,371
2021-12-01	13.070	13.770	13.010	13.600	9.950	1,444,512
2021-11-30	13.200	13.390	12.950	13.070	9.562	4,181,146
2021-11-29	13.150	13.750	13.150	13.390	9.797	1,638,354
2021-11-26	13.700	13.700	12.900	12.900	9.438	3,843,710
2021-11-25	14.650	14.660	14.050	14.050	10.279	1,134,557
2021-11-24	14.040	14.660	13.850	14.660	10.726	2,057,411
2021-11-23	13.590	13.760	13.210	13.560	9.921	1,250,862
2021-11-22	13.300	13.700	13.300	13.610	9.958	1,067,474
2021-11-19	13.800	13.940	13.270	13.300	9.731	2,141,741
2021-11-18	14.300	14.300	13.790	13.790	10.089	2,235,575
2021-11-17	15.050	15.240	14.300	14.480	10.594	2,162,456
2021-11-16	14.800	15.770	14.700	15.240	11.150	3,657,243
2021-11-15	14.310	14.640	13.850	14.500	10.609	1,454,934
2021-11-12	14.180	14.380	14.150	14.160	10.360	1,308,758
2021-11-11	14.350	14.380	14.020	14.180	10.375	1,240,815
2021-11-10	14.400	14.630	14.310	14.420	10.550	1,076,190
2021-11-09	14.590	14.750	14.370	14.400	10.536	2,026,902
2021-11-08	13.750	14.700	13.740	14.490	10.601	2,603,935
2021-11-05	13.910	13.910	13.700	13.780	10.082	353,064
2021-11-04	13.570	14.000	13.560	13.990	10.236	1,044,043
2021-11-03	13.590	13.750	13.500	13.590	9.943	693,823
2021-11-02	13.900	14.230	13.650	13.650	9.987	1,283,928
2021-11-01	13.860	14.080	13.690	13.900	10.170	539,823
2021-10-29	13.680	14.240	13.670	13.910	10.177	1,176,022
2021-10-28	13.700	13.880	13.530	13.530	9.899	884,671
2021-10-27	14.120	14.260	13.820	13.840	10.126	762,182
2021-10-26	14.420	14.420	14.010	14.120	10.331	750,313
2021-10-25	14.000	14.380	13.950	14.380	10.521	1,268,351
2021-10-22	13.690	13.940	13.480	13.800	10.097	955,716
2021-10-21	14.090	14.200	13.700	13.700	10.023	1,137,322
2021-10-20	14.360	14.360	13.910	14.090	10.309	1,463,825

← NewerPage 21 of 21 · 1,257 trading days

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.