Skip to main content
Meren Energy Inc. (STO:MER)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.54
+0.12 (0.73%)
Apr 28, 2026, 5:29 PM CET

Meren Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4616.6816.4216.5416.540.73%1,773,855
Apr 27, 202616.3616.5416.2816.4216.420.86%737,896
Apr 24, 202616.4616.6216.2616.2816.28-0.12%978,892
Apr 23, 202616.3016.5816.2816.3016.300.37%800,383
Apr 22, 202616.1016.4816.1016.2416.240.87%1,044,131
Apr 21, 202615.6216.3415.6216.1016.102.94%1,424,437
Apr 20, 202615.6015.8215.5415.6415.643.30%1,265,439
Apr 17, 202616.3816.3815.0815.1415.14-6.89%2,580,943
Apr 16, 202615.9416.5615.8216.2616.261.50%1,871,383
Apr 15, 202615.9016.1615.5016.0216.021.39%2,177,273
Apr 14, 202616.1616.2415.8015.8015.80-2.83%1,268,811
Apr 13, 202616.4016.4816.0616.2616.262.39%1,822,998
Apr 10, 202616.0216.0215.6215.8815.88-0.87%1,610,087
Apr 9, 202615.5616.2615.5216.0216.024.71%2,029,337
Apr 8, 202615.3415.5014.8215.3015.30-7.94%3,796,790
Apr 7, 202616.4216.9416.3816.6216.621.54%1,990,833
Apr 2, 202616.0516.3815.9616.3716.374.61%1,468,748
Apr 1, 202616.0216.4515.5815.6515.65-8.75%2,979,798
Mar 31, 202616.5117.2516.0117.1517.152.36%2,791,684
Mar 30, 202616.0316.7516.0316.7516.754.49%3,336,810
Mar 27, 202615.5016.0415.4016.0316.033.42%2,390,005
Mar 26, 202615.0015.5015.0015.5015.503.72%1,466,188
Mar 25, 202614.8915.0714.7514.9414.94-0.70%1,579,415
Mar 24, 202614.3815.1014.2515.0515.054.51%1,492,771
Mar 23, 202614.6614.8414.0114.4014.40-1.36%1,933,206
Mar 20, 202615.0015.1314.6014.6014.60-3.50%1,454,570
Mar 19, 202614.9015.2514.7315.1315.131.80%2,149,971
Mar 18, 202614.9115.2414.7514.8614.51-0.43%1,347,543
Mar 17, 202615.0215.1514.8514.9214.58-1.09%1,658,247
Mar 16, 202615.5515.7015.0915.0914.74-2.34%1,633,216
Mar 13, 202615.1515.5215.1515.4515.092.45%1,483,332
Mar 12, 202615.1615.1614.8915.0814.731.56%2,060,734
Mar 11, 202614.4614.8514.4014.8514.502.57%1,146,730
Mar 10, 202614.4514.5314.2014.4814.14-2.19%2,509,930
Mar 9, 202615.7515.8514.7914.8014.46-2.31%3,452,492
Mar 6, 202614.6815.1514.5515.1514.804.48%2,475,241
Mar 5, 202614.5014.7814.3814.5014.161.00%1,024,982
Mar 4, 202614.9614.9914.3514.3614.02-4.27%1,358,420
Mar 3, 202615.1415.2014.4515.0014.65-0.20%2,485,375
Mar 2, 202615.5015.9014.8315.0314.683.51%4,300,954
Feb 27, 202614.2014.5914.0614.5214.182.20%1,432,247
Feb 26, 202613.9914.2013.5914.2013.870.95%1,631,992
Feb 25, 202614.3014.6813.8514.0713.74-6.07%3,810,067
Feb 24, 202615.2215.2514.9814.9814.63-0.49%1,089,594
Feb 23, 202615.0615.3914.8915.0514.70-0.01%991,823
Feb 20, 202615.0315.2614.7315.0614.71-0.09%761,775
Feb 19, 202615.1115.1614.8115.0714.721.05%1,253,790
Feb 18, 202614.5515.0014.5514.9114.573.57%906,498
Feb 17, 202615.3015.3314.0814.4014.06-5.80%1,833,770
Feb 16, 202614.8515.4014.8515.2914.933.99%1,369,389
Feb 13, 202614.7014.8414.4714.7014.360.89%1,207,260
Feb 12, 202614.3114.6514.3014.5714.233.88%1,443,450
Feb 11, 202613.5514.0713.4814.0313.704.08%799,271
Feb 10, 202613.8013.8013.4313.4813.16-2.38%551,903
Feb 9, 202613.8613.9513.7813.8013.48-0.16%483,318
Feb 6, 202613.7913.9113.7013.8313.500.52%452,787
Feb 5, 202614.0014.1113.7513.7513.43-1.83%601,988
Feb 4, 202614.2314.4314.0114.0113.68-1.57%634,879
Feb 3, 202613.9314.2313.9214.2313.902.94%655,500
Feb 2, 202613.6013.9812.8813.8313.51-2.04%2,356,937
Jan 30, 202614.2814.2814.0714.1213.79-1.29%597,347
Jan 29, 202614.1114.5014.1114.3013.973.13%1,524,922
Jan 28, 202613.5013.9913.5013.8713.543.28%1,572,961
Jan 27, 202613.1713.4613.0613.4313.111.93%741,855
Jan 26, 202613.0413.2113.0413.1712.871.00%938,217
Jan 23, 202612.7913.1312.7413.0412.742.32%917,820
Jan 22, 202612.8513.0312.6312.7512.45-0.58%648,829
Jan 21, 202612.6312.8412.6112.8212.521.34%613,229
Jan 20, 202612.6812.6812.4812.6512.36-0.22%512,836
Jan 19, 202612.8012.8312.6312.6812.38-1.57%586,678
Jan 16, 202612.6912.9012.6812.8812.581.55%854,028
Jan 15, 202612.8012.8012.5212.6812.39-1.63%802,425
Jan 14, 202612.5412.8912.5112.8912.592.74%1,089,240
Jan 13, 202612.2112.5512.2112.5512.262.89%1,114,490
Jan 12, 202612.1812.2312.0612.2011.910.16%739,990
Jan 9, 202612.0512.1912.0512.1811.892.89%731,891
Jan 8, 202612.0212.0211.7811.8411.56-1.04%949,508
Jan 7, 202612.0712.1011.7811.9611.68-4.53%2,062,553
Jan 5, 202612.5512.7012.3912.5312.24-0.33%737,403
Jan 2, 202612.3112.9212.3012.5712.282.36%1,937,696
Dec 30, 202512.1212.3112.0312.2811.991.22%854,638
Dec 29, 202511.8712.1311.7112.1311.852.19%1,024,606
Dec 23, 202511.8811.9911.8111.8711.60-0.02%722,162
Dec 22, 202511.8211.9411.7411.8711.600.54%735,831
Dec 19, 202511.8511.9111.7411.8111.53-0.66%551,706
Dec 18, 202511.8011.9911.8011.8911.610.80%374,084
Dec 17, 202511.8512.0511.7011.7911.52-0.56%1,021,924
Dec 16, 202512.1912.1911.7511.8611.58-2.74%1,027,443
Dec 15, 202512.2712.4912.0312.1911.91-0.54%1,121,646
Dec 12, 202512.4012.5012.1812.2611.97-1.07%768,356
Dec 11, 202512.0812.4212.0712.3912.101.97%542,171
Dec 10, 202512.2912.2912.0312.1511.87-0.90%1,620,600
Dec 9, 202512.5812.5812.2512.2611.98-2.29%413,662
Dec 8, 202512.5012.6512.4212.5512.260.63%929,331
Dec 5, 202512.2712.4712.2012.4712.181.56%1,012,612
Dec 4, 202511.9112.5011.9012.2811.993.19%1,338,821
Dec 3, 202511.6111.9011.6111.9011.622.53%1,065,047
Dec 2, 202511.6811.6811.5111.6111.34-0.55%857,927
Dec 1, 202511.6011.7411.6011.6711.400.83%1,157,629
Nov 28, 202511.6011.6511.4011.5711.300.05%855,742