Meren Energy Inc. (STO:MER)
Sweden · Delayed Price · Currency is SEK 11.96
-0.47 (-3.76%)
Oct 10, 2025, 5:29 PM CET
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12.40 | 12.40 | 11.96 | 11.96 | 11.96 | -3.78% | 1,025,149 |
| Oct 9, 2025 | 12.54 | 12.64 | 12.40 | 12.43 | 12.43 | -0.88% | 326,852 |
| Oct 8, 2025 | 12.59 | 12.75 | 12.40 | 12.54 | 12.54 | 0.72% | 786,098 |
| Oct 7, 2025 | 12.89 | 12.89 | 12.45 | 12.45 | 12.45 | -2.35% | 338,730 |
| Oct 6, 2025 | 12.43 | 12.90 | 12.43 | 12.75 | 12.75 | 3.74% | 1,012,060 |
| Oct 3, 2025 | 12.45 | 12.48 | 12.26 | 12.29 | 12.29 | -1.29% | 638,471 |
| Oct 2, 2025 | 12.55 | 12.62 | 12.40 | 12.45 | 12.45 | -0.24% | 637,914 |
| Oct 1, 2025 | 12.62 | 12.62 | 12.41 | 12.48 | 12.48 | -0.79% | 502,688 |
| Sep 30, 2025 | 12.86 | 12.86 | 12.55 | 12.58 | 12.58 | -2.18% | 507,769 |
| Sep 29, 2025 | 13.20 | 13.22 | 12.83 | 12.86 | 12.86 | -2.21% | 742,004 |
| Sep 26, 2025 | 12.99 | 13.24 | 12.99 | 13.15 | 13.15 | 1.62% | 738,610 |
| Sep 25, 2025 | 12.96 | 13.03 | 12.83 | 12.94 | 12.94 | -0.38% | 697,004 |
| Sep 24, 2025 | 12.65 | 13.00 | 12.58 | 12.99 | 12.99 | 2.77% | 806,113 |
| Sep 23, 2025 | 12.40 | 12.65 | 12.36 | 12.64 | 12.64 | 2.10% | 601,553 |
| Sep 22, 2025 | 12.61 | 12.61 | 12.32 | 12.38 | 12.38 | -2.06% | 596,122 |
| Sep 19, 2025 | 12.70 | 12.76 | 12.58 | 12.64 | 12.64 | -0.32% | 624,324 |
| Sep 18, 2025 | 12.64 | 12.94 | 12.64 | 12.68 | 12.68 | 0.32% | 941,818 |
| Sep 17, 2025 | 12.89 | 12.92 | 12.64 | 12.64 | 12.64 | -1.25% | 669,626 |
| Sep 16, 2025 | 12.36 | 12.80 | 12.25 | 12.80 | 12.80 | 3.48% | 1,241,405 |
| Sep 15, 2025 | 12.20 | 12.47 | 12.17 | 12.37 | 12.37 | 1.48% | 1,198,755 |
| Sep 12, 2025 | 11.91 | 12.20 | 11.87 | 12.19 | 12.19 | 2.87% | 867,335 |
| Sep 11, 2025 | 11.84 | 12.00 | 11.81 | 11.85 | 11.85 | 0.42% | 901,462 |
| Sep 10, 2025 | 11.84 | 11.90 | 11.79 | 11.80 | 11.80 | -0.25% | 744,220 |
| Sep 9, 2025 | 11.86 | 11.93 | 11.74 | 11.83 | 11.83 | - | 502,958 |
| Sep 8, 2025 | 11.89 | 12.04 | 11.80 | 11.83 | 11.83 | 0.17% | 751,224 |
| Sep 5, 2025 | 11.93 | 12.11 | 11.78 | 11.81 | 11.81 | -0.76% | 686,594 |
| Sep 4, 2025 | 12.15 | 12.19 | 11.90 | 11.90 | 11.90 | -2.06% | 1,342,473 |
| Sep 3, 2025 | 12.37 | 12.46 | 12.02 | 12.15 | 12.15 | -1.62% | 944,282 |
| Sep 2, 2025 | 12.60 | 12.71 | 12.21 | 12.35 | 12.35 | -2.37% | 1,117,985 |
| Sep 1, 2025 | 12.55 | 12.65 | 12.51 | 12.65 | 12.65 | 0.80% | 446,159 |
| Aug 29, 2025 | 12.56 | 12.64 | 12.49 | 12.55 | 12.55 | - | 533,303 |
| Aug 28, 2025 | 12.56 | 12.61 | 12.30 | 12.55 | 12.55 | -0.40% | 782,741 |
| Aug 27, 2025 | 12.60 | 12.62 | 12.48 | 12.60 | 12.60 | 0.48% | 461,802 |
| Aug 26, 2025 | 12.59 | 12.70 | 12.48 | 12.54 | 12.54 | 0.24% | 885,044 |
| Aug 25, 2025 | 12.63 | 12.68 | 12.43 | 12.51 | 12.51 | -0.95% | 935,268 |
| Aug 22, 2025 | 12.10 | 12.67 | 12.10 | 12.63 | 12.63 | 4.47% | 1,235,866 |
| Aug 21, 2025 | 11.79 | 12.15 | 11.75 | 12.09 | 12.09 | 2.81% | 857,539 |
| Aug 20, 2025 | 11.55 | 11.80 | 11.50 | 11.76 | 11.76 | 2.08% | 832,872 |
| Aug 19, 2025 | 11.62 | 11.75 | 11.50 | 11.52 | 11.52 | -2.46% | 810,099 |
| Aug 18, 2025 | 11.91 | 11.99 | 11.79 | 11.81 | 11.77 | -0.17% | 1,215,404 |
| Aug 15, 2025 | 11.80 | 11.96 | 11.74 | 11.83 | 11.79 | 0.08% | 932,387 |
| Aug 14, 2025 | 11.85 | 11.91 | 11.78 | 11.82 | 11.79 | -0.84% | 763,337 |
| Aug 13, 2025 | 12.18 | 12.18 | 11.74 | 11.92 | 11.89 | -2.61% | 1,938,517 |
| Aug 12, 2025 | 12.16 | 12.35 | 12.08 | 12.24 | 12.20 | 1.32% | 559,098 |
| Aug 11, 2025 | 12.24 | 12.32 | 12.04 | 12.08 | 12.04 | -1.95% | 922,060 |
| Aug 8, 2025 | 12.50 | 12.54 | 12.30 | 12.32 | 12.28 | -1.44% | 468,807 |
| Aug 7, 2025 | 12.62 | 12.72 | 12.50 | 12.50 | 12.46 | -0.95% | 711,600 |
| Aug 6, 2025 | 12.65 | 12.81 | 12.62 | 12.62 | 12.58 | 0.32% | 694,582 |
| Aug 5, 2025 | 12.65 | 12.75 | 12.56 | 12.58 | 12.54 | 0.32% | 462,557 |
| Aug 4, 2025 | 12.54 | 12.57 | 12.41 | 12.54 | 12.50 | 0.88% | 377,204 |