Meren Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 251 trading days
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.