Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	14.640	14.790	14.540	14.610	11.584	641,641
2025-02-11	14.560	15.100	14.560	14.590	11.568	880,542
2025-02-10	14.410	14.790	14.410	14.670	11.632	808,418
2025-02-07	14.370	14.440	14.220	14.400	11.418	849,540
2025-02-06	14.600	14.930	14.330	14.330	11.362	761,285
2025-02-05	14.930	15.110	14.520	14.610	11.584	765,096
2025-02-04	14.500	14.930	14.300	14.920	11.830	543,213
2025-02-03	14.330	14.540	14.180	14.400	11.418	690,181
2025-01-31	14.630	14.780	14.500	14.550	11.537	654,446
2025-01-30	14.500	14.690	14.380	14.630	11.600	782,551
2025-01-29	14.760	14.930	14.550	14.550	11.537	686,834
2025-01-28	14.660	14.960	14.590	14.710	11.664	527,146
2025-01-27	14.770	14.770	14.540	14.580	11.561	719,303
2025-01-24	15.200	15.290	14.800	14.800	11.735	686,154
2025-01-23	15.310	15.350	15.130	15.150	12.013	406,633
2025-01-22	15.220	15.440	15.220	15.300	12.131	405,797
2025-01-21	15.420	15.420	15.110	15.240	12.084	459,788
2025-01-20	15.620	15.720	15.420	15.420	12.227	587,336
2025-01-17	15.950	16.050	15.520	15.620	12.385	798,106
2025-01-16	16.280	16.360	15.880	15.880	12.591	372,757
2025-01-15	15.650	16.300	15.570	16.160	12.813	1,016,827
2025-01-14	16.320	16.330	15.580	15.600	12.369	1,006,086
2025-01-13	16.350	16.800	16.290	16.320	12.940	623,696
2025-01-10	16.280	16.550	16.180	16.180	12.829	844,841
2025-01-09	15.940	16.420	15.540	16.300	12.924	701,325
2025-01-08	16.220	16.610	16.070	16.080	12.750	1,236,632
2025-01-07	16.000	16.300	15.890	16.250	12.885	699,107
2025-01-03	15.790	16.070	15.790	16.000	12.686	900,384
2025-01-02	14.830	15.800	14.830	15.770	12.504	971,259
2024-12-30	14.590	14.790	14.550	14.780	11.719	382,997
2024-12-27	14.090	14.750	14.090	14.620	11.592	788,194
2024-12-23	14.330	14.330	14.020	14.120	11.196	475,761
2024-12-20	14.050	14.180	13.860	14.170	11.235	712,035
2024-12-19	14.400	14.520	14.200	14.250	11.299	1,019,975
2024-12-18	14.060	14.580	14.060	14.510	11.505	690,542
2024-12-17	14.600	14.600	13.970	14.000	11.101	1,205,588
2024-12-16	14.650	14.810	14.550	14.570	11.553	499,173
2024-12-13	14.740	14.940	14.560	14.620	11.592	841,590
2024-12-12	14.750	14.890	14.680	14.690	11.648	1,076,096
2024-12-11	14.880	14.880	14.670	14.770	11.711	314,070
2024-12-10	14.830	15.080	14.820	14.820	11.751	543,559
2024-12-09	14.720	15.140	14.640	15.060	11.941	432,649
2024-12-06	14.820	15.100	14.540	14.620	11.592	901,634
2024-12-05	15.180	15.190	14.820	14.820	11.751	615,400
2024-12-04	15.380	15.490	15.090	15.090	11.965	628,248
2024-12-03	15.110	15.190	15.020	15.090	11.965	478,061
2024-12-02	15.190	15.370	15.000	15.000	11.894	509,950
2024-11-29	15.360	15.360	15.150	15.260	12.100	412,767
2024-11-28	15.290	15.450	15.200	15.260	12.100	401,406
2024-11-27	15.340	15.440	15.210	15.230	12.076	396,634
2024-11-26	15.420	16.010	15.310	15.330	12.155	640,242
2024-11-25	16.160	16.230	15.550	15.550	12.330	1,016,121
2024-11-22	16.100	16.250	16.090	16.130	12.790	568,314
2024-11-21	15.810	16.260	15.810	16.050	12.726	1,376,245
2024-11-20	15.410	15.770	15.400	15.690	12.441	1,138,584
2024-11-19	15.410	15.620	15.230	15.300	12.131	1,089,768
2024-11-18	14.770	15.390	14.770	15.390	12.203	1,042,041
2024-11-15	14.250	14.800	14.250	14.790	11.727	1,685,784
2024-11-14	13.820	14.650	13.420	14.300	11.339	1,738,663
2024-11-13	13.630	13.750	13.460	13.720	10.879	862,524

← NewerPage 8 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.