Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 9.888 | 9.940 | 9.422 | 9.492 | 9.492 | 550,945 |
| 2024-08-21 | 9.914 | 10.085 | 9.730 | 9.890 | 9.890 | 315,291 |
| 2024-08-20 | 10.230 | 10.350 | 9.914 | 9.914 | 9.914 | 616,926 |
| 2024-08-19 | 9.830 | 10.205 | 9.702 | 10.140 | 10.140 | 728,178 |
| 2024-08-16 | 10.010 | 10.025 | 9.530 | 9.700 | 9.700 | 954,092 |
| 2024-08-15 | 10.135 | 10.205 | 9.798 | 10.010 | 10.010 | 1,255,143 |
| 2024-08-14 | 10.600 | 10.695 | 9.852 | 10.135 | 10.135 | 1,738,931 |
| 2024-08-13 | 9.662 | 10.565 | 9.662 | 10.565 | 10.565 | 3,455,192 |
| 2024-08-12 | 9.648 | 9.974 | 9.370 | 9.530 | 9.530 | 2,351,103 |
| 2024-08-09 | 8.040 | 9.846 | 8.040 | 9.672 | 9.672 | 7,196,745 |
| 2024-08-08 | 7.638 | 8.038 | 7.450 | 7.914 | 7.914 | 1,010,400 |
| 2024-08-07 | 7.302 | 7.532 | 7.298 | 7.532 | 7.532 | 460,988 |
| 2024-08-06 | 7.250 | 7.392 | 7.050 | 7.260 | 7.260 | 424,049 |
| 2024-08-05 | 7.332 | 7.332 | 6.900 | 7.100 | 7.100 | 1,045,803 |
| 2024-08-02 | 7.650 | 7.668 | 7.400 | 7.568 | 7.568 | 392,114 |
| 2024-08-01 | 7.652 | 7.684 | 7.500 | 7.668 | 7.668 | 518,054 |
| 2024-07-31 | 7.790 | 7.790 | 7.614 | 7.634 | 7.634 | 254,330 |
| 2024-07-30 | 7.724 | 7.798 | 7.652 | 7.738 | 7.738 | 191,971 |
| 2024-07-29 | 7.676 | 7.790 | 7.602 | 7.702 | 7.702 | 227,537 |
| 2024-07-26 | 7.688 | 7.826 | 7.618 | 7.618 | 7.618 | 160,541 |
| 2024-07-25 | 7.796 | 7.796 | 7.530 | 7.688 | 7.688 | 357,521 |
| 2024-07-24 | 7.786 | 7.902 | 7.702 | 7.798 | 7.798 | 348,363 |
| 2024-07-23 | 7.794 | 7.892 | 7.694 | 7.788 | 7.788 | 329,555 |
| 2024-07-22 | 7.860 | 7.996 | 7.658 | 7.742 | 7.742 | 566,457 |
| 2024-07-19 | 8.088 | 8.088 | 7.722 | 7.858 | 7.858 | 578,739 |
| 2024-07-18 | 8.068 | 8.100 | 7.862 | 8.088 | 8.088 | 491,955 |
| 2024-07-17 | 8.134 | 8.194 | 7.886 | 8.068 | 8.068 | 397,063 |
| 2024-07-16 | 8.260 | 8.320 | 8.028 | 8.136 | 8.136 | 644,839 |
| 2024-07-15 | 8.390 | 8.500 | 8.120 | 8.262 | 8.262 | 904,604 |
| 2024-07-12 | 8.390 | 8.640 | 8.218 | 8.640 | 8.640 | 691,051 |
| 2024-07-11 | 8.180 | 8.460 | 8.100 | 8.460 | 8.460 | 661,948 |
| 2024-07-10 | 8.470 | 8.498 | 8.120 | 8.144 | 8.144 | 863,199 |
| 2024-07-09 | 8.490 | 8.786 | 8.400 | 8.470 | 8.470 | 1,628,637 |
| 2024-07-08 | 8.264 | 8.570 | 8.188 | 8.444 | 8.444 | 1,436,034 |
| 2024-07-05 | 7.788 | 8.276 | 7.710 | 8.222 | 8.222 | 1,855,631 |
| 2024-07-04 | 7.668 | 7.802 | 7.634 | 7.790 | 7.790 | 648,368 |
| 2024-07-03 | 7.452 | 7.700 | 7.272 | 7.668 | 7.668 | 605,448 |
| 2024-07-02 | 7.150 | 7.458 | 7.068 | 7.452 | 7.452 | 909,623 |
| 2024-07-01 | 7.152 | 7.246 | 7.076 | 7.150 | 7.150 | 577,524 |
| 2024-06-28 | 7.200 | 7.270 | 7.068 | 7.150 | 7.150 | 886,930 |
| 2024-06-27 | 7.122 | 7.302 | 7.122 | 7.200 | 7.200 | 564,807 |
| 2024-06-26 | 7.202 | 7.312 | 7.180 | 7.250 | 7.250 | 530,855 |
| 2024-06-25 | 7.278 | 7.294 | 7.120 | 7.244 | 7.244 | 941,276 |
| 2024-06-24 | 7.224 | 7.300 | 7.120 | 7.278 | 7.278 | 560,981 |
| 2024-06-20 | 7.164 | 7.400 | 7.164 | 7.264 | 7.264 | 702,090 |
| 2024-06-19 | 7.112 | 7.258 | 7.112 | 7.198 | 7.198 | 884,013 |
| 2024-06-18 | 7.074 | 7.310 | 7.068 | 7.262 | 7.262 | 884,994 |
| 2024-06-17 | 7.176 | 7.288 | 7.084 | 7.090 | 7.090 | 841,641 |
| 2024-06-14 | 7.200 | 7.266 | 7.060 | 7.140 | 7.140 | 1,117,856 |
| 2024-06-13 | 7.482 | 7.550 | 7.146 | 7.146 | 7.146 | 1,982,522 |
| 2024-06-12 | 8.080 | 8.100 | 7.364 | 7.480 | 7.480 | 3,126,842 |
| 2024-06-11 | 8.550 | 8.550 | 8.000 | 8.008 | 8.008 | 1,274,709 |
| 2024-06-10 | 8.428 | 8.548 | 8.354 | 8.548 | 8.548 | 699,798 |
| 2024-06-07 | 8.628 | 8.828 | 8.400 | 8.430 | 8.430 | 983,221 |
| 2024-06-05 | 8.616 | 8.762 | 8.538 | 8.680 | 8.680 | 765,442 |
| 2024-06-04 | 9.008 | 9.100 | 8.600 | 8.704 | 8.704 | 757,221 |
| 2024-06-03 | 9.284 | 9.388 | 8.936 | 8.980 | 8.980 | 974,152 |
| 2024-05-31 | 9.000 | 9.222 | 8.866 | 9.206 | 9.206 | 1,820,796 |
| 2024-05-30 | 8.100 | 9.000 | 8.086 | 9.000 | 9.000 | 3,308,276 |
| 2024-05-29 | 8.402 | 8.450 | 8.162 | 8.162 | 8.162 | 1,469,464 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-01 | 5.3000 SEK |
| 2022-01-04 | 4.0900 SEK |
| 2021-10-01 | 3.9300 SEK |
| 2021-07-01 | 3.8100 SEK |
| 2021-03-31 | 3.8900 SEK |
| 2020-12-30 | 2.0800 SEK |
| 2020-10-01 | 2.2800 SEK |
| 2020-07-02 | 2.3300 SEK |
| 2020-04-01 | 2.4900 SEK |
| 2020-01-02 | 3.4700 SEK |
| 2019-10-01 | 3.6100 SEK |
| 2019-07-02 | 3.4300 SEK |
| 2019-04-01 | 3.4300 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.