Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.460	16.680	16.420	16.540	15.418	1,854,855
2026-04-27	16.360	16.540	16.280	16.420	15.306	737,896
2026-04-24	16.460	16.620	16.260	16.280	15.176	977,723
2026-04-23	16.300	16.580	16.280	16.300	15.195	800,383
2026-04-22	16.100	16.480	16.100	16.240	15.139	1,044,131
2026-04-21	15.620	16.340	15.620	16.100	15.008	1,424,437
2026-04-20	15.600	15.820	15.540	15.640	14.579	1,258,783
2026-04-17	16.380	16.380	15.080	15.140	14.113	2,569,609
2026-04-16	15.940	16.560	15.820	16.260	15.157	1,871,383
2026-04-15	15.900	16.160	15.500	16.020	14.934	2,177,273
2026-04-14	16.160	16.240	15.800	15.800	14.729	1,268,811
2026-04-13	16.400	16.480	16.060	16.260	15.157	1,817,783
2026-04-10	16.020	16.020	15.620	15.880	14.803	1,695,823
2026-04-09	15.560	16.260	15.520	16.020	14.934	2,029,337
2026-04-08	15.340	15.500	14.820	15.300	14.262	3,782,898
2026-04-07	16.420	16.940	16.380	16.620	15.493	1,990,333
2026-04-02	16.050	16.380	15.960	16.368	15.258	1,468,748
2026-04-01	16.020	16.450	15.578	15.646	14.585	2,969,795
2026-03-31	16.506	17.250	16.010	17.146	15.983	2,791,564
2026-03-30	16.030	16.750	16.030	16.750	15.614	3,334,220
2026-03-27	15.500	16.042	15.400	16.030	14.943	2,389,387
2026-03-26	15.000	15.500	15.000	15.500	14.449	1,466,047
2026-03-25	14.890	15.070	14.750	14.944	13.931	1,574,821
2026-03-24	14.382	15.100	14.248	15.050	14.029	1,467,551
2026-03-23	14.656	14.844	14.012	14.400	13.423	2,038,040
2026-03-20	15.000	15.126	14.598	14.598	13.608	1,454,461
2026-03-19	14.896	15.250	14.730	15.128	13.758	2,144,168
2026-03-18	14.906	15.238	14.752	14.860	13.199	1,429,724
2026-03-17	15.018	15.146	14.850	14.924	13.256	1,658,247
2026-03-16	15.550	15.700	15.088	15.088	13.402	1,633,216
2026-03-13	15.148	15.518	15.148	15.450	13.723	1,483,332
2026-03-12	15.158	15.160	14.894	15.080	13.395	2,044,301
2026-03-11	14.460	14.848	14.404	14.848	13.189	1,139,952
2026-03-10	14.454	14.526	14.200	14.476	12.858	2,507,657
2026-03-09	15.752	15.850	14.790	14.800	13.146	3,443,059
2026-03-06	14.680	15.150	14.550	15.150	13.457	2,447,938
2026-03-05	14.500	14.782	14.376	14.500	12.880	1,018,561
2026-03-04	14.958	14.992	14.350	14.356	12.752	1,343,079
2026-03-03	15.140	15.200	14.450	14.996	13.320	2,472,959
2026-03-02	15.500	15.900	14.830	14.950	13.279	4,226,182
2026-02-27	14.204	14.590	14.062	14.516	12.894	1,431,237
2026-02-26	13.992	14.204	13.590	14.204	12.617	1,631,987
2026-02-25	14.298	14.676	13.852	14.070	12.498	3,796,725
2026-02-24	15.218	15.250	14.980	14.980	13.306	1,088,973
2026-02-23	15.056	15.386	14.890	15.054	13.372	968,580
2026-02-20	15.032	15.260	14.726	15.056	13.373	761,084
2026-02-19	15.110	15.160	14.808	15.070	13.386	1,240,035
2026-02-18	14.550	15.002	14.550	14.914	13.247	906,498
2026-02-17	15.298	15.330	14.082	14.400	12.791	1,803,866
2026-02-16	14.846	15.400	14.846	15.286	13.578	1,369,389
2026-02-13	14.700	14.842	14.468	14.700	13.057	1,199,086
2026-02-12	14.312	14.650	14.300	14.570	12.942	1,443,450
2026-02-11	13.554	14.070	13.478	14.026	12.459	790,029
2026-02-10	13.804	13.804	13.434	13.476	11.970	551,903
2026-02-09	13.860	13.950	13.780	13.804	12.261	482,863
2026-02-06	13.786	13.914	13.700	13.826	12.281	451,375
2026-02-05	13.996	14.106	13.754	13.754	12.217	599,012
2026-02-04	14.234	14.430	14.010	14.010	12.444	631,343
2026-02-03	13.932	14.234	13.920	14.234	12.643	653,583
2026-02-02	13.602	13.978	12.880	13.828	12.283	2,346,043

← NewerPage 3 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.