Nasdaq Stockholm · MER · stock
Meren Energy Inc. (MER) stock price history
Every Nasdaq Stockholm trading session of Meren Energy Inc. from Sep 30, 2010 to Sep 28, 2026: 4,018 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MER adjusted close, 2010 to 2026
- SEK 73.99
- All time high, 2012
- SEK 17.17
- 52 week high, SEK 11.26 low
- 4,018
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
MER key facts
- Meren Energy Inc. (MER) closed at SEK 15.30 on Sep 28, 2026 on Nasdaq Stockholm.
- MER's all time high close is SEK 73.99, set on May 29, 2012; its all time low close is SEK 5.45 on Mar 16, 2020.
- MER's 52 week range is SEK 11.26 to SEK 17.17.
- MER returned +17.6% over the year to Sep 28, 2026 and +33.9% over five years.
- Over ten years MER returned +21%, +2.0% a year compounded.
- MER's deepest drawdown was -92.6% from May 29, 2012 to Mar 16, 2020.
- DataCedar holds 4,018 daily sessions of MER history from Sep 30, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MER price chart, 2010 to 2026
MER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +15.7% |
| 6 months | -4.1% |
| Year to date | +25.5% |
| 1 year | +17.6% |
| 3 years | -30.0% |
| 5 years | +33.9% |
| 10 years | +21.4% |
| Since Sep 30, 2010 | +41.0% |
| Compound annual growth, 16.0 years | +2.2% |
MER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 73.99 on May 29, 2012
- All time low close
- SEK 5.45 on Mar 16, 2020
- 52 week high
- SEK 17.17 on Mar 31, 2026
- 52 week low
- SEK 11.26 on Oct 17, 2025
- Deepest drawdown
- -92.6% from May 29, 2012 to Mar 16, 2020, not yet recovered
- Best single session
- +40.1% on Mar 26, 2012
- Worst single session
- -20.8% on Nov 26, 2012
- Volatility, 1 year annualised
- 36.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2012, +331%
- Worst calendar year
- 2014, -69%
MER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Sep 30, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 12.22 | SEK 17.17 | SEK 11.69 | SEK 15.30 | +25.5% | 208.1M | 186 |
| 2025 | SEK 14.55 | SEK 16.49 | SEK 11.05 | SEK 12.19 | -15.9% | 229.3M | 249 |
| 2024 | SEK 18.59 | SEK 20.20 | SEK 12.70 | SEK 14.50 | -21.8% | 186.8M | 251 |
| 2023 | SEK 18.71 | SEK 26.98 | SEK 17.18 | SEK 18.55 | -0.6% | 305.3M | 251 |
| 2022 | SEK 12.69 | SEK 27.18 | SEK 12.42 | SEK 18.65 | +47.9% | 670.1M | 253 |
| 2021 | SEK 7.07 | SEK 15.35 | SEK 6.98 | SEK 12.62 | +79.4% | 350.8M | 253 |
| 2020 | SEK 8.27 | SEK 12.29 | SEK 5.21 | SEK 7.03 | -14.3% | 491.9M | 252 |
| 2019 | SEK 6.77 | SEK 10.42 | SEK 6.64 | SEK 8.21 | +22.0% | 344.7M | 247 |
| 2018 | SEK 9.00 | SEK 11.05 | SEK 6.54 | SEK 6.73 | -24.8% | 298.5M | 252 |
| 2017 | SEK 17.76 | SEK 19.47 | SEK 8.52 | SEK 8.96 | -49.3% | 352.4M | 253 |
| 2016 | SEK 11.63 | SEK 18.07 | SEK 9.02 | SEK 17.68 | +52.5% | 400.6M | 253 |
| 2015 | SEK 16.55 | SEK 22.36 | SEK 9.12 | SEK 11.59 | -30.4% | 701.3M | 251 |
| 2014 | SEK 54.52 | SEK 59.87 | SEK 12.48 | SEK 16.65 | -69.3% | 448.5M | 249 |
| 2013 | SEK 45.17 | SEK 64.98 | SEK 33.97 | SEK 54.27 | +22.0% | 257.9M | 250 |
| 2012 | SEK 10.51 | SEK 78.12 | SEK 10.47 | SEK 44.49 | +331.1% | 478.2M | 250 |
| 2011 | SEK 13.14 | SEK 15.09 | SEK 6.77 | SEK 10.32 | -21.5% | 111.3M | 253 |
| 2010 | SEK 10.90 | SEK 15.09 | SEK 9.98 | SEK 13.14 | n/a | 33.6M | 65 |
MER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 15.30 | -1.4% |
| August 2026 | SEK 15.52 | +12.3% |
| July 2026 | SEK 13.83 | +5.0% |
| June 2026 | SEK 13.17 | -12.2% |
| May 2026 | SEK 15.00 | -10.2% |
| April 2026 | SEK 16.70 | -2.1% |
| March 2026 | SEK 17.06 | +18.4% |
| February 2026 | SEK 14.41 | +2.8% |
| January 2026 | SEK 14.01 | +15.0% |
| December 2025 | SEK 12.19 | +6.1% |
| November 2025 | SEK 11.49 | -1.3% |
| October 2025 | SEK 11.64 | -6.5% |
About the MER data
Daily bars. 4,018 sessions from Sep 30, 2010 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MER share price history
