Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.890	13.445	12.890	13.140	10.687	991,793
2025-05-09	12.550	12.870	12.550	12.810	10.419	8,410,039
2025-05-08	12.600	12.680	12.510	12.540	10.199	415,861
2025-05-07	12.780	12.780	12.460	12.550	10.208	531,620
2025-05-06	12.740	12.870	12.590	12.800	10.411	1,035,256
2025-05-05	12.670	12.850	12.610	12.760	10.378	1,301,566
2025-05-02	12.780	12.970	12.660	12.910	10.500	1,254,515
2025-04-30	12.790	12.950	12.650	12.740	10.362	258,838
2025-04-29	12.600	12.780	12.450	12.630	10.273	570,661
2025-04-28	12.700	12.700	12.420	12.600	10.248	600,097
2025-04-25	13.010	13.120	12.750	12.830	10.435	661,403
2025-04-24	13.220	13.250	12.950	13.080	10.639	568,755
2025-04-23	13.010	13.280	13.010	13.170	10.712	787,803
2025-04-22	12.840	12.900	12.750	12.850	10.452	313,528
2025-04-17	12.700	12.980	12.670	12.800	10.411	246,522
2025-04-16	12.360	12.630	12.260	12.630	10.273	484,865
2025-04-15	12.150	12.490	12.150	12.360	10.053	576,781
2025-04-14	12.240	12.320	12.000	12.100	9.842	1,220,231
2025-04-11	12.040	12.180	11.770	11.990	9.752	891,660
2025-04-10	12.730	12.730	11.790	12.030	9.785	1,116,543
2025-04-09	11.710	12.030	11.230	11.360	9.240	1,468,096
2025-04-08	12.050	12.360	11.990	12.110	9.850	664,171
2025-04-07	11.500	12.470	11.230	11.870	9.655	2,101,848
2025-04-04	13.520	13.690	12.160	12.480	10.151	2,645,319
2025-04-03	14.100	14.190	13.670	13.830	11.249	1,378,811
2025-04-02	14.570	14.590	14.290	14.410	11.720	429,292
2025-04-01	14.500	14.590	14.330	14.590	11.867	510,079
2025-03-31	14.390	14.400	14.170	14.350	11.672	1,169,424
2025-03-28	14.540	14.550	14.320	14.400	11.712	487,104
2025-03-27	14.600	14.640	14.270	14.570	11.851	662,629
2025-03-26	14.450	14.870	14.450	14.680	11.640	606,744
2025-03-25	14.980	15.090	14.700	14.740	11.687	534,710
2025-03-24	15.190	15.240	14.860	14.860	11.783	566,925
2025-03-21	15.200	15.300	14.850	15.140	12.005	1,028,313
2025-03-20	15.060	15.400	14.820	15.140	12.005	1,674,709
2025-03-19	14.660	14.790	14.490	14.640	11.608	377,864
2025-03-18	14.600	14.880	14.450	14.670	11.632	1,014,106
2025-03-17	13.670	14.160	13.670	14.150	11.220	765,145
2025-03-14	13.520	13.710	13.390	13.580	10.768	671,529
2025-03-13	13.340	13.640	13.180	13.520	10.720	986,145
2025-03-12	12.750	13.330	12.730	13.330	10.569	686,404
2025-03-11	13.120	13.180	12.540	12.690	10.062	2,323,670
2025-03-10	13.470	13.580	13.030	13.050	10.347	1,203,285
2025-03-07	13.670	13.670	13.440	13.470	10.680	817,577
2025-03-06	13.600	13.700	13.260	13.630	10.807	762,336
2025-03-05	13.490	13.830	13.410	13.520	10.720	1,149,858
2025-03-04	13.950	13.950	13.130	13.300	10.546	2,180,783
2025-03-03	14.450	14.990	14.120	14.210	11.267	1,710,740
2025-02-28	14.070	14.500	14.070	14.270	11.315	4,743,224
2025-02-27	14.030	14.170	13.900	14.020	11.117	901,674
2025-02-26	13.990	14.140	13.860	14.030	11.124	821,886
2025-02-25	14.360	14.480	13.920	13.950	11.061	1,458,154
2025-02-24	14.360	14.670	14.220	14.360	11.386	1,826,322
2025-02-21	14.310	14.600	14.260	14.360	11.386	990,799
2025-02-20	14.300	14.470	14.260	14.300	11.339	608,283
2025-02-19	14.450	14.550	14.270	14.330	11.362	690,130
2025-02-18	14.680	14.790	14.320	14.400	11.418	795,628
2025-02-17	14.600	14.820	14.500	14.740	11.687	355,062
2025-02-14	14.620	14.830	14.600	14.650	11.616	1,273,794
2025-02-13	14.620	14.790	14.370	14.670	11.632	1,383,072

← NewerPage 7 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.