Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.620	12.718	12.504	12.504	10.458	711,600
2025-08-06	12.650	12.810	12.624	12.624	10.558	694,582
2025-08-05	12.650	12.748	12.560	12.576	10.518	462,557
2025-08-04	12.538	12.570	12.406	12.542	10.490	377,204
2025-08-01	12.502	12.712	12.434	12.434	10.399	468,405
2025-07-31	12.712	12.800	12.534	12.714	10.633	491,668
2025-07-30	12.764	12.846	12.584	12.744	10.659	579,683
2025-07-29	12.640	12.906	12.640	12.710	10.630	977,873
2025-07-28	12.440	12.640	12.400	12.614	10.550	625,065
2025-07-25	12.540	12.732	12.360	12.550	10.496	815,885
2025-07-24	12.358	12.548	12.326	12.548	10.495	628,461
2025-07-23	12.066	12.392	12.066	12.368	10.344	1,115,126
2025-07-22	11.908	12.080	11.850	12.036	10.066	554,958
2025-07-21	12.056	12.106	11.896	11.904	9.956	879,377
2025-07-18	12.168	12.180	11.902	12.050	10.078	1,245,806
2025-07-17	11.908	12.190	11.908	12.190	10.195	1,593,539
2025-07-16	11.800	11.932	11.712	11.830	9.894	1,675,590
2025-07-15	11.882	12.050	11.780	11.780	9.852	1,188,441
2025-07-14	11.860	12.180	11.710	11.880	9.936	1,766,317
2025-07-11	11.630	12.096	11.582	12.096	10.117	2,002,413
2025-07-10	11.526	11.734	11.520	11.600	9.702	886,321
2025-07-09	11.598	11.798	11.500	11.526	9.640	897,016
2025-07-08	11.708	11.710	11.500	11.568	9.675	441,243
2025-07-07	11.740	11.740	11.560	11.708	9.792	1,277,286
2025-07-04	11.900	11.974	11.700	11.754	9.831	879,085
2025-07-03	12.000	12.160	11.820	11.900	9.953	1,433,706
2025-07-02	12.040	12.180	11.920	12.000	10.036	717,315
2025-07-01	11.800	12.100	11.800	12.020	10.053	871,029
2025-06-30	11.980	11.980	11.780	11.780	9.852	676,913
2025-06-27	12.040	12.220	11.940	12.020	10.053	905,875
2025-06-26	11.960	12.140	11.900	12.040	10.070	440,748
2025-06-25	12.080	12.260	11.960	11.960	10.003	865,829
2025-06-24	12.400	12.400	12.060	12.100	10.120	1,999,697
2025-06-23	12.840	12.860	12.660	12.720	10.638	1,256,637
2025-06-19	12.600	12.720	12.480	12.660	10.588	1,401,464
2025-06-18	12.780	12.780	12.540	12.620	10.555	753,864
2025-06-17	12.600	12.820	12.560	12.660	10.588	1,512,761
2025-06-16	12.900	12.980	12.480	12.480	10.438	1,415,148
2025-06-13	13.080	13.180	12.700	12.740	10.655	2,528,905
2025-06-12	12.700	13.020	12.520	12.520	10.471	1,069,681
2025-06-11	12.820	12.820	12.620	12.680	10.605	443,133
2025-06-10	12.620	12.940	12.620	12.820	10.722	1,965,043
2025-06-09	12.640	13.000	12.520	12.620	10.555	778,106
2025-06-05	12.520	12.820	12.460	12.660	10.588	522,615
2025-06-04	12.900	12.900	12.440	12.620	10.555	1,080,451
2025-06-03	13.100	13.200	12.840	12.920	10.806	623,283
2025-06-02	13.060	13.260	12.960	13.060	10.923	1,197,913
2025-05-30	13.400	13.400	12.940	13.180	11.023	1,716,558
2025-05-28	13.480	13.800	13.340	13.340	11.157	487,064
2025-05-27	13.620	13.700	13.340	13.420	10.915	538,323
2025-05-26	13.800	14.200	13.520	13.680	11.127	1,606,742
2025-05-23	13.460	13.920	13.340	13.460	10.948	2,130,376
2025-05-22	13.340	13.592	13.050	13.054	10.618	574,504
2025-05-21	13.490	13.590	13.220	13.350	10.858	661,161
2025-05-20	13.360	13.490	13.190	13.450	10.940	399,007
2025-05-19	13.220	13.220	13.220	13.220	10.753	0
2025-05-16	13.220	13.380	13.080	13.220	10.753	661,519
2025-05-15	13.400	13.490	13.090	13.220	10.753	1,030,418
2025-05-14	13.290	13.320	12.900	12.920	10.509	607,564
2025-05-13	13.160	13.260	12.980	13.260	10.785	373,747

← NewerPage 6 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.