Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	14.280	14.280	14.068	14.116	12.539	597,147
2026-01-29	14.112	14.500	14.112	14.300	12.702	1,522,224
2026-01-28	13.500	13.988	13.500	13.866	12.316	1,572,414
2026-01-27	13.172	13.456	13.062	13.426	11.926	741,855
2026-01-26	13.042	13.212	13.042	13.172	11.700	923,905
2026-01-23	12.790	13.126	12.742	13.042	11.585	917,420
2026-01-22	12.848	13.028	12.632	12.746	11.322	648,829
2026-01-21	12.632	12.840	12.614	12.820	11.387	613,229
2026-01-20	12.680	12.680	12.476	12.650	11.236	509,662
2026-01-19	12.800	12.834	12.630	12.678	11.261	586,678
2026-01-16	12.688	12.900	12.684	12.880	11.441	853,966
2026-01-15	12.796	12.796	12.524	12.684	11.267	802,425
2026-01-14	12.540	12.894	12.506	12.894	11.453	1,089,240
2026-01-13	12.212	12.550	12.212	12.550	11.148	1,114,490
2026-01-12	12.180	12.230	12.056	12.198	10.835	739,396
2026-01-09	12.052	12.190	12.052	12.178	10.817	731,891
2026-01-08	12.020	12.020	11.780	11.836	10.513	949,508
2026-01-07	12.066	12.098	11.782	11.960	10.623	2,062,553
2026-01-05	12.550	12.700	12.392	12.528	11.128	737,403
2026-01-02	12.310	12.916	12.304	12.570	11.165	1,932,350
2025-12-30	12.120	12.310	12.026	12.280	10.908	854,638
2025-12-29	11.870	12.132	11.706	12.132	10.776	1,024,606
2025-12-23	11.880	11.990	11.812	11.872	10.545	722,162
2025-12-22	11.816	11.936	11.740	11.874	10.547	735,831
2025-12-19	11.850	11.908	11.744	11.810	10.490	551,706
2025-12-18	11.800	11.988	11.800	11.888	10.560	374,084
2025-12-17	11.846	12.046	11.696	11.794	10.476	1,021,924
2025-12-16	12.188	12.188	11.750	11.860	10.535	1,027,443
2025-12-15	12.270	12.490	12.026	12.194	10.831	1,121,646
2025-12-12	12.400	12.500	12.180	12.260	10.890	768,356
2025-12-11	12.080	12.420	12.072	12.392	11.007	540,918
2025-12-10	12.290	12.290	12.032	12.152	10.794	1,620,600
2025-12-09	12.580	12.580	12.248	12.262	10.892	413,662
2025-12-08	12.500	12.652	12.418	12.550	11.148	929,331
2025-12-05	12.270	12.472	12.202	12.472	11.078	1,012,612
2025-12-04	11.910	12.500	11.900	12.280	10.908	1,338,821
2025-12-03	11.610	11.900	11.610	11.900	10.570	1,065,047
2025-12-02	11.680	11.680	11.506	11.606	10.309	857,927
2025-12-01	11.602	11.738	11.600	11.670	10.366	1,157,629
2025-11-28	11.600	11.654	11.404	11.574	10.281	855,742
2025-11-27	11.500	11.674	11.400	11.568	10.275	1,066,749
2025-11-26	11.560	11.574	11.420	11.500	10.215	556,235
2025-11-25	11.580	11.680	11.460	11.510	10.224	484,979
2025-11-24	11.722	11.804	11.502	11.606	10.309	798,520
2025-11-21	12.000	12.000	11.662	11.662	10.359	619,057
2025-11-20	12.212	12.240	12.100	12.200	10.837	463,898
2025-11-19	12.102	12.292	12.022	12.106	10.438	418,729
2025-11-18	12.112	12.112	11.860	12.006	10.352	630,715
2025-11-17	12.360	12.384	12.160	12.238	10.552	558,443
2025-11-14	11.940	12.450	11.940	12.350	10.649	1,610,856
2025-11-13	12.000	12.056	11.760	11.800	10.175	852,261
2025-11-12	12.450	12.474	12.024	12.024	10.368	801,599
2025-11-11	12.220	12.600	12.130	12.600	10.864	996,256
2025-11-10	12.064	12.244	11.956	12.222	10.538	432,219
2025-11-07	12.096	12.182	11.960	12.114	10.445	410,859
2025-11-06	12.152	12.210	12.000	12.046	10.387	319,950
2025-11-05	12.154	12.154	12.000	12.152	10.478	388,542
2025-11-04	12.420	12.420	12.100	12.110	10.442	482,157
2025-11-03	11.960	12.448	11.960	12.448	10.733	2,670,268
2025-10-31	11.898	11.900	11.650	11.762	10.142	330,154

← NewerPage 4 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.