Meren Energy Inc. (STO:MER)
Sweden
· Delayed Price · Currency is SEK 12.47
+0.19 (1.56%)
At close: Dec 5, 2025
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.27 | 12.47 | 12.20 | 12.47 | 12.47 | 1.56% | 829,901 |
| Dec 4, 2025 | 11.91 | 12.50 | 11.90 | 12.28 | 12.28 | 3.19% | 1,338,821 |
| Dec 3, 2025 | 11.61 | 11.90 | 11.61 | 11.90 | 11.90 | 2.53% | 984,290 |
| Dec 2, 2025 | 11.68 | 11.68 | 11.51 | 11.61 | 11.61 | -0.55% | 857,927 |
| Dec 1, 2025 | 11.60 | 11.74 | 11.60 | 11.67 | 11.67 | 0.83% | 1,157,629 |
| Nov 28, 2025 | 11.60 | 11.65 | 11.40 | 11.57 | 11.57 | 0.05% | 855,742 |
| Nov 27, 2025 | 11.50 | 11.67 | 11.40 | 11.57 | 11.57 | 0.59% | 1,066,749 |
| Nov 26, 2025 | 11.56 | 11.57 | 11.42 | 11.50 | 11.50 | -0.09% | 556,235 |
| Nov 25, 2025 | 11.58 | 11.68 | 11.46 | 11.51 | 11.51 | -0.83% | 484,979 |
| Nov 24, 2025 | 11.72 | 11.80 | 11.50 | 11.61 | 11.61 | -0.48% | 798,520 |
| Nov 21, 2025 | 12.00 | 12.00 | 11.66 | 11.66 | 11.66 | -4.41% | 619,057 |
| Nov 20, 2025 | 12.21 | 12.24 | 12.10 | 12.20 | 12.20 | 0.78% | 463,898 |
| Nov 19, 2025 | 12.10 | 12.29 | 12.02 | 12.11 | 11.75 | 0.83% | 418,729 |
| Nov 18, 2025 | 12.11 | 12.11 | 11.86 | 12.01 | 11.65 | -1.90% | 630,715 |
| Nov 17, 2025 | 12.36 | 12.38 | 12.16 | 12.24 | 11.88 | -0.91% | 558,443 |
| Nov 14, 2025 | 11.94 | 12.45 | 11.94 | 12.35 | 11.99 | 4.66% | 1,610,856 |
| Nov 13, 2025 | 12.00 | 12.06 | 11.76 | 11.80 | 11.45 | -1.86% | 852,261 |
| Nov 12, 2025 | 12.45 | 12.47 | 12.02 | 12.02 | 11.67 | -4.57% | 801,599 |
| Nov 11, 2025 | 12.22 | 12.60 | 12.13 | 12.60 | 12.23 | 3.09% | 996,256 |
| Nov 10, 2025 | 12.06 | 12.24 | 11.96 | 12.22 | 11.86 | 0.89% | 432,219 |
| Nov 7, 2025 | 12.10 | 12.18 | 11.96 | 12.11 | 11.76 | 0.56% | 410,859 |
| Nov 6, 2025 | 12.15 | 12.21 | 12.00 | 12.05 | 11.69 | -0.87% | 319,950 |
| Nov 5, 2025 | 12.15 | 12.15 | 12.00 | 12.15 | 11.80 | 0.35% | 388,542 |
| Nov 4, 2025 | 12.42 | 12.42 | 12.10 | 12.11 | 11.76 | -2.72% | 482,157 |
| Nov 3, 2025 | 11.96 | 12.45 | 11.96 | 12.45 | 12.08 | 5.83% | 2,670,268 |
| Oct 31, 2025 | 11.90 | 11.90 | 11.65 | 11.76 | 11.42 | -0.20% | 330,154 |
| Oct 30, 2025 | 11.71 | 11.89 | 11.64 | 11.79 | 11.44 | 0.74% | 766,454 |
| Oct 29, 2025 | 11.67 | 11.75 | 11.65 | 11.70 | 11.36 | 0.31% | 346,632 |
| Oct 28, 2025 | 11.78 | 11.78 | 11.56 | 11.66 | 11.32 | -0.95% | 791,591 |
| Oct 27, 2025 | 11.80 | 11.90 | 11.71 | 11.78 | 11.43 | -0.12% | 396,190 |
| Oct 24, 2025 | 11.90 | 11.91 | 11.65 | 11.79 | 11.44 | -0.92% | 803,909 |
| Oct 23, 2025 | 11.70 | 11.90 | 11.60 | 11.90 | 11.55 | 2.62% | 1,307,098 |
| Oct 22, 2025 | 11.51 | 11.65 | 11.51 | 11.60 | 11.26 | 1.01% | 925,049 |
| Oct 21, 2025 | 11.60 | 11.67 | 11.37 | 11.48 | 11.14 | -1.03% | 789,756 |
| Oct 20, 2025 | 11.45 | 11.63 | 11.40 | 11.60 | 11.26 | 1.93% | 845,554 |
| Oct 17, 2025 | 11.53 | 11.58 | 11.37 | 11.38 | 11.05 | -1.74% | 939,350 |
| Oct 16, 2025 | 11.88 | 11.88 | 11.58 | 11.58 | 11.24 | -2.54% | 899,523 |
| Oct 15, 2025 | 11.96 | 11.98 | 11.80 | 11.88 | 11.54 | -0.13% | 780,824 |
| Oct 14, 2025 | 12.10 | 12.10 | 11.85 | 11.90 | 11.55 | -1.64% | 966,721 |
| Oct 13, 2025 | 12.05 | 12.24 | 11.96 | 12.10 | 11.74 | 1.12% | 574,634 |
| Oct 10, 2025 | 12.40 | 12.40 | 11.96 | 11.96 | 11.61 | -3.76% | 1,032,642 |
| Oct 9, 2025 | 12.54 | 12.64 | 12.40 | 12.43 | 12.07 | -0.83% | 326,852 |
| Oct 8, 2025 | 12.59 | 12.75 | 12.40 | 12.54 | 12.17 | 0.66% | 786,098 |
| Oct 7, 2025 | 12.89 | 12.89 | 12.45 | 12.45 | 12.09 | -2.29% | 338,730 |
| Oct 6, 2025 | 12.43 | 12.90 | 12.43 | 12.75 | 12.37 | 3.68% | 1,012,060 |
| Oct 3, 2025 | 12.45 | 12.48 | 12.26 | 12.29 | 11.93 | -1.25% | 638,471 |
| Oct 2, 2025 | 12.55 | 12.62 | 12.40 | 12.45 | 12.09 | -0.26% | 637,914 |
| Oct 1, 2025 | 12.62 | 12.62 | 12.41 | 12.48 | 12.12 | -0.75% | 502,688 |
| Sep 30, 2025 | 12.86 | 12.86 | 12.55 | 12.58 | 12.21 | -2.22% | 507,769 |
| Sep 29, 2025 | 13.20 | 13.22 | 12.83 | 12.86 | 12.49 | -2.16% | 742,004 |
| Sep 26, 2025 | 12.99 | 13.24 | 12.99 | 13.15 | 12.76 | 1.58% | 738,610 |
| Sep 25, 2025 | 12.96 | 13.03 | 12.83 | 12.94 | 12.56 | -0.34% | 697,004 |
| Sep 24, 2025 | 12.65 | 13.00 | 12.58 | 12.99 | 12.61 | 2.70% | 806,113 |
| Sep 23, 2025 | 12.40 | 12.65 | 12.36 | 12.64 | 12.27 | 2.13% | 601,553 |
| Sep 22, 2025 | 12.61 | 12.61 | 12.32 | 12.38 | 12.02 | -2.06% | 596,122 |
| Sep 19, 2025 | 12.70 | 12.76 | 12.58 | 12.64 | 12.27 | -0.30% | 624,324 |
| Sep 18, 2025 | 12.64 | 12.94 | 12.64 | 12.68 | 12.31 | 0.27% | 941,818 |
| Sep 17, 2025 | 12.89 | 12.92 | 12.64 | 12.64 | 12.27 | -1.19% | 669,626 |
| Sep 16, 2025 | 12.36 | 12.80 | 12.25 | 12.80 | 12.42 | 3.44% | 1,241,405 |
| Sep 15, 2025 | 12.20 | 12.47 | 12.17 | 12.37 | 12.01 | 1.51% | 1,198,755 |
| Sep 12, 2025 | 11.91 | 12.20 | 11.87 | 12.19 | 11.83 | 2.85% | 867,335 |
| Sep 11, 2025 | 11.84 | 12.00 | 11.81 | 11.85 | 11.50 | 0.39% | 901,462 |
| Sep 10, 2025 | 11.84 | 11.90 | 11.79 | 11.80 | 11.46 | -0.20% | 744,220 |
| Sep 9, 2025 | 11.86 | 11.93 | 11.74 | 11.83 | 11.48 | - | 502,958 |
| Sep 8, 2025 | 11.89 | 12.04 | 11.80 | 11.83 | 11.48 | 0.14% | 751,224 |
| Sep 5, 2025 | 11.93 | 12.11 | 11.78 | 11.81 | 11.46 | -0.76% | 686,594 |
| Sep 4, 2025 | 12.15 | 12.19 | 11.90 | 11.90 | 11.55 | -2.06% | 1,342,473 |
| Sep 3, 2025 | 12.37 | 12.46 | 12.02 | 12.15 | 11.79 | -1.62% | 944,282 |
| Sep 2, 2025 | 12.60 | 12.71 | 12.21 | 12.35 | 11.99 | -2.37% | 1,117,985 |
| Sep 1, 2025 | 12.55 | 12.65 | 12.51 | 12.65 | 12.28 | 0.80% | 446,159 |
| Aug 29, 2025 | 12.56 | 12.64 | 12.49 | 12.55 | 12.18 | 0.03% | 533,303 |
| Aug 28, 2025 | 12.56 | 12.61 | 12.30 | 12.55 | 12.18 | -0.41% | 782,741 |
| Aug 27, 2025 | 12.60 | 12.62 | 12.48 | 12.60 | 12.23 | 0.45% | 461,802 |
| Aug 26, 2025 | 12.59 | 12.70 | 12.48 | 12.54 | 12.17 | 0.24% | 885,044 |
| Aug 25, 2025 | 12.63 | 12.68 | 12.43 | 12.51 | 12.15 | -0.95% | 935,268 |
| Aug 22, 2025 | 12.10 | 12.67 | 12.10 | 12.63 | 12.26 | 4.50% | 1,235,866 |
| Aug 21, 2025 | 11.79 | 12.15 | 11.75 | 12.09 | 11.73 | 2.75% | 857,539 |
| Aug 20, 2025 | 11.55 | 11.80 | 11.50 | 11.76 | 11.42 | 2.12% | 832,872 |
| Aug 19, 2025 | 11.62 | 11.75 | 11.50 | 11.52 | 11.18 | -2.46% | 810,099 |
| Aug 18, 2025 | 11.91 | 11.99 | 11.79 | 11.81 | 11.12 | -0.19% | 1,215,404 |
| Aug 15, 2025 | 11.80 | 11.96 | 11.74 | 11.83 | 11.14 | 0.07% | 932,387 |
| Aug 14, 2025 | 11.85 | 11.91 | 11.78 | 11.82 | 11.13 | -0.84% | 763,337 |
| Aug 13, 2025 | 12.18 | 12.18 | 11.74 | 11.92 | 11.23 | -2.57% | 1,938,517 |
| Aug 12, 2025 | 12.16 | 12.35 | 12.08 | 12.24 | 11.52 | 1.31% | 559,098 |
| Aug 11, 2025 | 12.24 | 12.32 | 12.04 | 12.08 | 11.37 | -1.93% | 922,060 |
| Aug 8, 2025 | 12.50 | 12.54 | 12.30 | 12.32 | 11.60 | -1.49% | 468,807 |
| Aug 7, 2025 | 12.62 | 12.72 | 12.50 | 12.50 | 11.77 | -0.95% | 711,600 |
| Aug 6, 2025 | 12.65 | 12.81 | 12.62 | 12.62 | 11.89 | 0.38% | 694,582 |
| Aug 5, 2025 | 12.65 | 12.75 | 12.56 | 12.58 | 11.84 | 0.27% | 462,557 |
| Aug 4, 2025 | 12.54 | 12.57 | 12.41 | 12.54 | 11.81 | 0.87% | 377,204 |
| Aug 1, 2025 | 12.50 | 12.71 | 12.43 | 12.43 | 11.71 | -2.20% | 468,405 |
| Jul 31, 2025 | 12.71 | 12.80 | 12.53 | 12.71 | 11.97 | -0.24% | 491,668 |
| Jul 30, 2025 | 12.76 | 12.85 | 12.58 | 12.74 | 12.00 | 0.27% | 579,683 |
| Jul 29, 2025 | 12.64 | 12.91 | 12.64 | 12.71 | 11.97 | 0.76% | 977,873 |
| Jul 28, 2025 | 12.44 | 12.64 | 12.40 | 12.61 | 11.88 | 0.51% | 625,065 |
| Jul 25, 2025 | 12.54 | 12.73 | 12.36 | 12.55 | 11.82 | 0.02% | 815,885 |
| Jul 24, 2025 | 12.36 | 12.55 | 12.33 | 12.55 | 11.81 | 1.46% | 628,461 |
| Jul 23, 2025 | 12.07 | 12.39 | 12.07 | 12.37 | 11.65 | 2.76% | 1,115,126 |
| Jul 22, 2025 | 11.91 | 12.08 | 11.85 | 12.04 | 11.33 | 1.11% | 554,958 |
| Jul 21, 2025 | 12.06 | 12.11 | 11.90 | 11.90 | 11.21 | -1.21% | 879,377 |