Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-12	13.860	14.030	13.630	13.630	10.807	609,238
2024-11-11	14.200	14.300	13.890	13.890	11.013	987,171
2024-11-08	14.350	14.510	14.200	14.200	11.259	429,558
2024-11-07	14.710	14.910	14.390	14.400	11.418	491,738
2024-11-06	14.430	14.920	14.120	14.820	11.751	985,663
2024-11-05	14.290	14.430	14.040	14.400	11.418	481,676
2024-11-04	13.870	14.160	13.850	14.150	11.220	646,325
2024-11-01	13.650	13.990	13.650	13.850	10.982	290,097
2024-10-31	13.710	13.820	13.500	13.500	10.704	502,423
2024-10-30	13.550	13.710	13.540	13.630	10.807	147,258
2024-10-29	13.520	13.660	13.520	13.540	10.736	286,831
2024-10-28	13.530	13.790	13.520	13.520	10.720	676,401
2024-10-25	13.620	14.020	13.620	14.020	11.117	340,230
2024-10-24	13.610	14.070	13.590	13.620	10.799	554,589
2024-10-23	13.640	13.850	13.600	13.610	10.791	442,679
2024-10-22	13.850	13.850	13.640	13.640	10.815	487,616
2024-10-21	14.030	14.400	13.850	13.850	10.982	1,114,843
2024-10-18	13.490	13.750	13.440	13.660	10.831	477,262
2024-10-17	13.380	13.590	13.330	13.490	10.696	232,358
2024-10-16	13.360	13.520	13.210	13.380	10.609	382,614
2024-10-15	13.500	13.500	13.070	13.320	10.562	846,339
2024-10-14	13.660	13.790	13.610	13.680	10.847	286,108
2024-10-11	13.770	13.980	13.620	13.660	10.831	462,567
2024-10-10	13.790	13.850	13.610	13.650	10.823	382,273
2024-10-09	13.800	13.950	13.670	13.790	10.934	403,782
2024-10-08	14.190	14.190	13.800	13.800	10.942	694,808
2024-10-07	14.300	14.360	14.000	14.290	11.331	623,862
2024-10-04	14.250	14.400	14.070	14.270	11.315	800,641
2024-10-03	13.660	14.100	13.660	14.040	11.132	1,147,568
2024-10-02	13.640	14.060	13.540	13.650	10.823	1,605,321
2024-10-01	13.030	13.580	12.940	13.530	10.728	557,501
2024-09-30	13.050	13.230	13.010	13.040	10.339	437,677
2024-09-27	13.100	13.220	13.000	13.050	10.347	535,662
2024-09-26	13.500	13.500	13.030	13.100	10.387	1,101,262
2024-09-25	13.790	13.860	13.530	13.540	10.736	343,912
2024-09-24	13.720	13.920	13.660	13.730	10.887	466,976
2024-09-23	13.500	13.750	13.450	13.660	10.831	429,529
2024-09-20	13.820	13.820	13.450	13.470	10.680	671,322
2024-09-19	13.600	13.900	13.520	13.770	10.918	897,309
2024-09-18	13.770	13.940	13.560	13.560	10.752	429,296
2024-09-17	13.880	14.020	13.630	13.710	10.871	773,222
2024-09-16	14.170	14.170	13.850	13.860	10.990	979,910
2024-09-13	14.070	14.480	14.030	14.170	11.235	538,889
2024-09-12	13.960	14.150	13.890	14.070	11.156	578,408
2024-09-11	13.650	13.960	13.600	13.830	10.966	619,139
2024-09-10	13.920	13.980	13.500	13.510	10.712	859,038
2024-09-09	14.160	14.500	13.990	14.010	11.109	808,758
2024-09-06	14.660	14.770	13.900	13.950	10.864	971,844
2024-09-05	14.630	14.800	14.450	14.680	11.432	467,106
2024-09-04	14.310	14.740	14.230	14.630	11.393	551,745
2024-09-03	15.280	15.380	14.540	14.540	11.323	2,117,008
2024-09-02	15.500	15.650	15.270	15.270	11.892	433,627
2024-08-30	15.560	15.750	15.400	15.400	11.993	285,507
2024-08-29	15.400	15.640	15.210	15.550	12.110	537,743
2024-08-28	15.530	15.770	15.300	15.300	11.915	597,443

← NewerPage 9 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.