Meren Energy Inc. ( MER.ST) - Price History
Monthly price history for MER.ST (Meren Energy Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | SEK15.36 | SEK15.36 |
| May 2026 | SEK15.04 | SEK15.04 |
| April 2026 | SEK16.42 | SEK16.78 |
| March 2026 | SEK16.78 | SEK17.15 |
| February 2026 | SEK13.87 | SEK14.52 |
| January 2026 | SEK13.49 | SEK14.12 |
| December 2025 | SEK11.74 | SEK12.28 |
| November 2025 | SEK11.06 | SEK11.57 |
| October 2025 | SEK10.91 | SEK11.76 |
| September 2025 | SEK11.67 | SEK12.58 |
| August 2025 | SEK11.64 | SEK12.55 |
| July 2025 | SEK11.44 | SEK12.71 |
| June 2025 | SEK10.60 | SEK11.78 |
| May 2025 | SEK11.86 | SEK13.18 |
| April 2025 | SEK11.17 | SEK12.74 |
| March 2025 | SEK12.58 | SEK14.35 |
| February 2025 | SEK12.21 | SEK14.27 |
| January 2025 | SEK12.45 | SEK14.55 |
| December 2024 | SEK12.65 | SEK14.78 |
| November 2024 | SEK13.06 | SEK15.26 |
| October 2024 | SEK11.56 | SEK13.50 |
| September 2024 | SEK11.16 | SEK13.04 |
| August 2024 | SEK12.96 | SEK15.40 |
| July 2024 | SEK15.38 | SEK18.28 |
| June 2024 | SEK16.06 | SEK19.08 |
| May 2024 | SEK16.33 | SEK19.40 |
| April 2024 | SEK17.02 | SEK20.22 |
| March 2024 | SEK15.92 | SEK18.92 |
| February 2024 | SEK12.96 | SEK15.62 |
| January 2024 | SEK16.44 | SEK19.81 |
| December 2023 | SEK15.74 | SEK18.96 |
| November 2023 | SEK16.04 | SEK19.33 |
| October 2023 | SEK17.06 | SEK20.56 |
| September 2023 | SEK18.55 | SEK22.36 |
| August 2023 | SEK21.13 | SEK25.69 |
| July 2023 | SEK20.36 | SEK24.75 |
| June 2023 | SEK18.59 | SEK22.60 |
| May 2023 | SEK18.67 | SEK22.70 |
| April 2023 | SEK16.65 | SEK20.25 |
| March 2023 | SEK19.05 | SEK23.16 |
| February 2023 | SEK16.65 | SEK20.44 |
| January 2023 | SEK17.48 | SEK21.46 |
| December 2022 | SEK15.56 | SEK19.11 |
| November 2022 | SEK18.31 | SEK22.48 |
| October 2022 | SEK22.01 | SEK27.02 |
| September 2022 | SEK17.33 | SEK21.28 |
| August 2022 | SEK16.63 | SEK20.66 |
| July 2022 | SEK15.35 | SEK19.07 |
| June 2022 | SEK13.27 | SEK16.48 |
| May 2022 | SEK16.70 | SEK20.74 |
| April 2022 | SEK16.82 | SEK20.90 |
| March 2022 | SEK13.60 | SEK16.90 |
| February 2022 | SEK16.58 | SEK20.88 |
| January 2022 | SEK11.64 | SEK14.66 |
| December 2021 | SEK10.29 | SEK12.96 |
| November 2021 | SEK10.38 | SEK13.07 |
| October 2021 | SEK11.04 | SEK13.91 |
| September 2021 | SEK9.54 | SEK12.02 |
| August 2021 | SEK9.16 | SEK11.54 |
| July 2021 | SEK6.72 | SEK8.46 |
| June 2021 | SEK6.45 | SEK8.12 |
| May 2021 | SEK6.57 | SEK8.28 |
| April 2021 | SEK6.46 | SEK8.14 |
| March 2021 | SEK6.35 | SEK8 |
| February 2021 | SEK6.65 | SEK8.38 |
| January 2021 | SEK5.89 | SEK7.42 |
| December 2020 | SEK5.74 | SEK7.22 |
| November 2020 | SEK5.75 | SEK7.24 |
| October 2020 | SEK4.72 | SEK5.95 |
| September 2020 | SEK5.02 | SEK6.33 |
| August 2020 | SEK5.72 | SEK7.20 |
| July 2020 | SEK5.72 | SEK7.21 |
| June 2020 | SEK5.80 | SEK7.30 |
| May 2020 | SEK5.71 | SEK7.19 |
| April 2020 | SEK5.91 | SEK7.45 |
| March 2020 | SEK4.84 | SEK6.10 |
| February 2020 | SEK6.82 | SEK8.58 |
| January 2020 | SEK7.89 | SEK9.94 |
| December 2019 | SEK6.70 | SEK8.44 |
| November 2019 | SEK7.12 | SEK8.98 |
| October 2019 | SEK6.73 | SEK8.48 |
| September 2019 | SEK6.84 | SEK8.62 |
| August 2019 | SEK6.68 | SEK8.42 |
| July 2019 | SEK6.90 | SEK8.69 |
| June 2019 | SEK7.37 | SEK9.29 |
| May 2019 | SEK6.80 | SEK8.56 |
| April 2019 | SEK6.91 | SEK8.70 |
| March 2019 | SEK6.16 | SEK7.76 |
| February 2019 | SEK6.62 | SEK8.34 |
| January 2019 | SEK6.61 | SEK8.33 |
| December 2018 | SEK5.49 | SEK6.92 |
| November 2018 | SEK6.36 | SEK8.02 |
| October 2018 | SEK6.83 | SEK8.60 |
| September 2018 | SEK8.22 | SEK10.36 |
| August 2018 | SEK7.46 | SEK9.40 |
| July 2018 | SEK6.32 | SEK7.96 |
| June 2018 | SEK6.35 | SEK8 |
| May 2018 | SEK6.97 | SEK8.78 |
| April 2018 | SEK6.41 | SEK8.08 |
| March 2018 | SEK6.15 | SEK7.75 |
| February 2018 | SEK6.79 | SEK8.55 |
| January 2018 | SEK7.34 | SEK9.25 |
| December 2017 | SEK7.30 | SEK9.20 |
| November 2017 | SEK7.36 | SEK9.28 |
| October 2017 | SEK8.35 | SEK10.52 |
| September 2017 | SEK8.80 | SEK11.09 |
| August 2017 | SEK8.78 | SEK11.06 |
| July 2017 | SEK9.99 | SEK12.59 |
| June 2017 | SEK9.99 | SEK12.58 |
| May 2017 | SEK10.37 | SEK13.06 |
| April 2017 | SEK11.05 | SEK13.92 |
| March 2017 | SEK11.92 | SEK15.02 |
| February 2017 | SEK13.46 | SEK16.95 |
| January 2017 | SEK14.08 | SEK17.74 |
| December 2016 | SEK14.42 | SEK18.16 |
| November 2016 | SEK10.39 | SEK13.09 |
| October 2016 | SEK10.41 | SEK13.11 |
| September 2016 | SEK10.77 | SEK13.57 |
| August 2016 | SEK10.43 | SEK13.14 |
| July 2016 | SEK9.24 | SEK11.64 |
| June 2016 | SEK9.80 | SEK12.34 |
| May 2016 | SEK10.56 | SEK13.30 |
| April 2016 | SEK11.08 | SEK13.96 |
| March 2016 | SEK10.78 | SEK13.58 |
| February 2016 | SEK8.71 | SEK10.97 |
| January 2016 | SEK9.45 | SEK11.90 |
| December 2015 | SEK9.45 | SEK11.91 |
| November 2015 | SEK10.08 | SEK12.70 |
| October 2015 | SEK8.46 | SEK10.66 |
| September 2015 | SEK7.78 | SEK9.80 |
| August 2015 | SEK9.82 | SEK12.37 |
| July 2015 | SEK10.38 | SEK13.07 |
| June 2015 | SEK11.91 | SEK15 |
| May 2015 | SEK14.24 | SEK17.94 |
| April 2015 | SEK14.41 | SEK18.15 |
| March 2015 | SEK9.99 | SEK12.58 |
| February 2015 | SEK12.74 | SEK16.05 |
| January 2015 | SEK12.29 | SEK15.48 |
| December 2014 | SEK13.57 | SEK17.10 |
| November 2014 | SEK16.04 | SEK20.21 |
| October 2014 | SEK18.89 | SEK23.80 |
| September 2014 | SEK25.20 | SEK31.75 |
| August 2014 | SEK34.53 | SEK43.50 |
| July 2014 | SEK34.35 | SEK43.27 |
| June 2014 | SEK36.91 | SEK46.50 |
| May 2014 | SEK37.63 | SEK47.40 |
| April 2014 | SEK39.37 | SEK49.60 |
| March 2014 | SEK34.45 | SEK43.40 |
| February 2014 | SEK40.28 | SEK50.75 |
| January 2014 | SEK37.94 | SEK47.80 |
| December 2013 | SEK44.25 | SEK55.75 |
| November 2013 | SEK50.21 | SEK63.25 |
| October 2013 | SEK45.64 | SEK57.50 |
| September 2013 | SEK41.08 | SEK51.75 |
| August 2013 | SEK34.45 | SEK43.40 |
| July 2013 | SEK38.90 | SEK49 |
| June 2013 | SEK35.72 | SEK45 |
| May 2013 | SEK37.86 | SEK47.70 |
| April 2013 | SEK30.56 | SEK38.50 |
| March 2013 | SEK36.36 | SEK45.80 |
| February 2013 | SEK35.72 | SEK45 |
| January 2013 | SEK41.08 | SEK51.75 |
| December 2012 | SEK36.28 | SEK45.70 |
| November 2012 | SEK42.86 | SEK54 |
| October 2012 | SEK52.59 | SEK66.25 |
| September 2012 | SEK51.60 | SEK65 |
| August 2012 | SEK47.43 | SEK59.75 |
| July 2012 | SEK40.88 | SEK51.50 |
| June 2012 | SEK41.68 | SEK52.50 |
| May 2012 | SEK57.35 | SEK72.25 |
| April 2012 | SEK30.32 | SEK38.20 |
| March 2012 | SEK19.69 | SEK24.80 |
| February 2012 | SEK10.24 | SEK12.90 |
| January 2012 | SEK9.13 | SEK11.50 |
| December 2011 | SEK8.41 | SEK10.60 |
| November 2011 | SEK8.02 | SEK10.10 |
| October 2011 | SEK8.38 | SEK10.55 |
| September 2011 | SEK6.83 | SEK8.60 |
| August 2011 | SEK6.55 | SEK8.25 |
| July 2011 | SEK7.90 | SEK9.95 |
| June 2011 | SEK8.69 | SEK10.95 |
| May 2011 | SEK8.45 | SEK10.65 |
| April 2011 | SEK9.64 | SEK12.15 |
| March 2011 | SEK9.92 | SEK12.50 |
| February 2011 | SEK10.24 | SEK12.90 |
| January 2011 | SEK10.80 | SEK13.60 |
| December 2010 | SEK10.72 | SEK13.50 |
| November 2010 | SEK10.95 | SEK13.80 |
| October 2010 | SEK10.56 | SEK13.30 |
| September 2010 | SEK8.85 | SEK11.15 |
MER.ST
Price: SEK15.36
52 week price:
Dividend Yield: 9.97%
5-year range yield:
Payout Ratio Range:
Earnings Per Share: -0.46 SEK
P/E Ratio: -31.52
Exchange: STO
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 9.8 billion
Average Dividend Frequency: 6
Years Paying Dividends: 5
DGR3: 30.00%