Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.680	15.200	14.680	15.200	15.200	572,058
2026-10-22	14.760	14.900	14.600	14.680	14.680	393,148
2026-10-21	14.740	14.820	14.580	14.680	14.680	260,209
2026-10-20	14.960	14.960	14.580	14.640	14.640	395,329
2026-10-19	14.840	14.980	14.780	14.840	14.840	246,845
2026-10-16	14.620	14.880	14.560	14.820	14.820	218,594
2026-10-15	14.840	14.880	14.480	14.620	14.620	538,764
2026-10-14	14.760	14.980	14.760	14.820	14.820	445,210
2026-10-13	14.540	14.760	14.480	14.760	14.760	380,573
2026-10-12	14.480	14.580	14.320	14.520	14.520	263,773
2026-10-09	14.460	14.680	14.460	14.480	14.480	291,319
2026-10-08	14.440	14.600	14.400	14.560	14.560	527,146
2026-10-07	14.240	14.500	14.220	14.260	14.260	542,668
2026-10-06	14.380	14.460	14.120	14.180	14.180	561,654
2026-10-05	14.540	14.740	14.300	14.360	14.360	539,103
2026-10-02	14.840	14.840	14.420	14.440	14.440	503,361
2026-10-01	14.800	14.840	14.660	14.720	14.720	397,275
2026-09-30	14.920	15.040	14.760	14.900	14.900	425,659
2026-09-29	15.240	15.240	14.840	14.920	14.920	559,132
2026-09-28	15.200	15.360	15.140	15.260	15.260	262,874
2026-09-25	15.360	15.380	15.060	15.140	15.140	629,553
2026-09-24	15.520	15.600	15.360	15.540	15.540	394,965
2026-09-23	15.400	15.520	15.320	15.380	15.380	367,022
2026-09-22	15.400	15.540	15.080	15.500	15.500	701,004
2026-09-21	15.500	15.700	15.260	15.280	15.280	558,436
2026-09-18	15.760	15.780	15.500	15.620	15.620	483,503
2026-09-17	15.780	15.780	15.600	15.700	15.700	342,167
2026-09-16	16.140	16.200	15.860	15.860	15.860	687,835
2026-09-15	16.040	16.140	15.800	16.080	16.080	979,150
2026-09-14	15.800	16.280	15.760	16.040	16.040	1,250,743
2026-09-11	15.900	15.900	15.680	15.680	15.680	467,503
2026-09-10	15.820	16.020	15.660	15.780	15.780	901,659
2026-09-09	15.540	15.820	15.540	15.820	15.820	615,763
2026-09-08	15.360	15.680	15.280	15.540	15.540	858,004
2026-09-07	15.360	15.500	15.360	15.360	15.360	183,791
2026-09-04	15.420	15.460	15.120	15.260	15.260	433,183
2026-09-03	15.600	15.740	15.540	15.540	15.540	464,255
2026-09-02	15.740	15.860	15.600	15.640	15.640	663,843
2026-09-01	15.640	15.840	15.540	15.640	15.640	922,172
2026-08-31	15.600	15.800	15.460	15.520	15.520	698,808
2026-08-28	15.260	15.500	15.160	15.380	15.380	941,391
2026-08-27	15.140	15.260	15.060	15.140	15.140	397,579
2026-08-26	15.080	15.260	14.880	15.140	15.140	581,313
2026-08-25	15.060	15.200	14.860	15.100	15.100	552,033
2026-08-24	15.020	15.160	14.960	15.060	15.060	650,382
2026-08-21	15.160	15.160	14.920	15.060	15.060	606,164
2026-08-20	15.060	15.320	15.020	15.180	15.180	705,059
2026-08-19	15.100	15.260	15.000	15.180	14.811	572,674
2026-08-18	15.520	15.580	15.240	15.380	15.006	1,004,759
2026-08-17	15.360	15.560	15.140	15.380	15.006	915,915
2026-08-14	15.020	15.400	15.000	15.300	14.928	848,141
2026-08-13	14.900	15.080	14.720	15.080	14.713	722,986
2026-08-12	14.560	15.180	14.280	15.000	14.635	2,732,230
2026-08-11	14.080	14.260	13.960	14.060	13.718	712,645
2026-08-10	13.760	14.080	13.760	14.000	13.660	643,470
2026-08-07	13.820	13.900	13.680	13.700	13.367	442,010
2026-08-06	13.760	13.860	13.660	13.840	13.504	355,747
2026-08-05	13.680	13.980	13.540	13.680	13.347	1,278,172
2026-08-04	13.800	13.960	13.440	13.740	13.406	786,063
2026-08-03	13.740	13.840	13.600	13.800	13.465	417,972

Page 1 of 2 · 67 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.