Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	11.710	11.890	11.642	11.786	10.162	766,454
2025-10-29	11.670	11.754	11.650	11.700	10.088	346,632
2025-10-28	11.780	11.780	11.564	11.664	10.057	791,591
2025-10-27	11.800	11.898	11.706	11.776	10.154	396,190
2025-10-24	11.896	11.912	11.652	11.790	10.166	803,909
2025-10-23	11.698	11.900	11.600	11.900	10.261	1,307,098
2025-10-22	11.510	11.650	11.510	11.596	9.999	925,049
2025-10-21	11.602	11.668	11.374	11.480	9.899	789,756
2025-10-20	11.454	11.628	11.404	11.600	10.002	845,554
2025-10-17	11.530	11.582	11.372	11.380	9.812	939,350
2025-10-16	11.880	11.880	11.580	11.582	9.987	899,523
2025-10-15	11.962	11.978	11.800	11.884	10.247	780,824
2025-10-14	12.096	12.096	11.850	11.900	10.261	966,721
2025-10-13	12.054	12.242	11.964	12.098	10.431	574,634
2025-10-10	12.398	12.398	11.964	11.964	10.316	1,032,642
2025-10-09	12.536	12.644	12.402	12.432	10.719	326,852
2025-10-08	12.588	12.748	12.400	12.536	10.809	786,098
2025-10-07	12.890	12.894	12.454	12.454	10.738	338,730
2025-10-06	12.428	12.900	12.428	12.746	10.990	1,012,060
2025-10-03	12.450	12.476	12.260	12.294	10.600	638,471
2025-10-02	12.550	12.616	12.400	12.450	10.735	637,914
2025-10-01	12.620	12.620	12.414	12.482	10.763	502,688
2025-09-30	12.864	12.864	12.550	12.576	10.844	507,769
2025-09-29	13.200	13.222	12.826	12.862	11.090	742,004
2025-09-26	12.994	13.236	12.990	13.146	11.335	738,610
2025-09-25	12.960	13.026	12.832	12.942	11.159	697,004
2025-09-24	12.650	12.996	12.578	12.986	11.197	806,113
2025-09-23	12.400	12.654	12.358	12.644	10.902	601,553
2025-09-22	12.606	12.610	12.320	12.380	10.675	596,122
2025-09-19	12.700	12.758	12.578	12.640	10.899	624,324
2025-09-18	12.644	12.938	12.640	12.678	10.932	941,818
2025-09-17	12.890	12.922	12.644	12.644	10.902	675,885
2025-09-16	12.364	12.798	12.250	12.796	11.033	1,241,405
2025-09-15	12.200	12.470	12.170	12.370	10.666	1,198,755
2025-09-12	11.906	12.200	11.868	12.186	10.507	867,335
2025-09-11	11.842	12.000	11.814	11.848	10.216	901,462
2025-09-10	11.844	11.896	11.786	11.802	10.176	744,220
2025-09-09	11.858	11.926	11.740	11.826	10.197	502,958
2025-09-08	11.890	12.036	11.800	11.826	10.197	751,224
2025-09-05	11.932	12.106	11.780	11.810	10.183	686,594
2025-09-04	12.146	12.190	11.900	11.900	10.261	1,342,473
2025-09-03	12.372	12.456	12.024	12.150	10.476	944,282
2025-09-02	12.600	12.710	12.214	12.350	10.649	1,117,985
2025-09-01	12.550	12.650	12.510	12.650	10.907	446,159
2025-08-29	12.558	12.638	12.488	12.550	10.821	533,303
2025-08-28	12.564	12.612	12.302	12.546	10.818	782,741
2025-08-27	12.600	12.618	12.480	12.598	10.863	461,802
2025-08-26	12.594	12.698	12.480	12.542	10.814	885,044
2025-08-25	12.628	12.680	12.428	12.512	10.788	935,268
2025-08-22	12.100	12.666	12.098	12.632	10.892	1,235,866
2025-08-21	11.794	12.154	11.752	12.088	10.423	857,539
2025-08-20	11.546	11.800	11.502	11.764	10.143	832,872
2025-08-19	11.622	11.750	11.504	11.520	9.933	810,099
2025-08-18	11.908	11.990	11.792	11.810	9.877	1,215,404
2025-08-15	11.800	11.964	11.742	11.832	9.896	932,387
2025-08-14	11.850	11.914	11.784	11.824	9.889	763,337
2025-08-13	12.180	12.180	11.740	11.924	9.973	1,938,517
2025-08-12	12.158	12.350	12.082	12.238	10.235	559,098
2025-08-11	12.236	12.322	12.040	12.080	10.103	922,060
2025-08-08	12.504	12.544	12.300	12.318	10.302	468,807

← NewerPage 5 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.