Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 8.038 | 8.586 | 8.022 | 8.450 | 8.450 | 2,549,164 |
| 2024-05-27 | 7.700 | 8.092 | 7.648 | 8.046 | 8.046 | 1,590,617 |
| 2024-05-24 | 7.500 | 7.660 | 7.390 | 7.656 | 7.656 | 769,709 |
| 2024-05-23 | 7.570 | 7.570 | 7.300 | 7.530 | 7.530 | 1,049,689 |
| 2024-05-22 | 7.636 | 7.666 | 7.432 | 7.572 | 7.572 | 914,925 |
| 2024-05-21 | 7.846 | 7.880 | 7.636 | 7.742 | 7.742 | 1,025,246 |
| 2024-05-20 | 7.594 | 7.902 | 7.570 | 7.872 | 7.872 | 774,617 |
| 2024-05-17 | 7.638 | 7.778 | 7.570 | 7.634 | 7.634 | 1,071,751 |
| 2024-05-16 | 8.262 | 8.418 | 7.638 | 7.638 | 7.638 | 1,949,713 |
| 2024-05-15 | 8.280 | 8.470 | 8.010 | 8.262 | 8.262 | 2,063,848 |
| 2024-05-14 | 7.788 | 8.206 | 7.316 | 8.206 | 8.206 | 3,430,769 |
| 2024-05-13 | 7.800 | 7.952 | 7.670 | 7.846 | 7.846 | 1,467,416 |
| 2024-05-10 | 7.660 | 7.776 | 7.550 | 7.560 | 7.560 | 755,879 |
| 2024-05-08 | 7.550 | 7.684 | 7.416 | 7.660 | 7.660 | 1,207,467 |
| 2024-05-07 | 7.358 | 7.550 | 7.358 | 7.528 | 7.528 | 1,016,469 |
| 2024-05-06 | 7.364 | 7.378 | 7.232 | 7.358 | 7.358 | 589,668 |
| 2024-05-03 | 7.346 | 7.380 | 7.180 | 7.242 | 7.242 | 645,622 |
| 2024-05-02 | 7.336 | 7.400 | 7.166 | 7.350 | 7.350 | 882,543 |
| 2024-04-30 | 7.460 | 7.464 | 7.294 | 7.336 | 7.336 | 455,748 |
| 2024-04-29 | 7.312 | 7.490 | 7.214 | 7.468 | 7.468 | 786,964 |
| 2024-04-26 | 7.192 | 7.366 | 7.182 | 7.312 | 7.312 | 789,413 |
| 2024-04-25 | 7.150 | 7.346 | 7.130 | 7.192 | 7.192 | 1,002,593 |
| 2024-04-24 | 7.158 | 7.226 | 7.128 | 7.150 | 7.150 | 820,612 |
| 2024-04-23 | 7.296 | 7.330 | 7.150 | 7.158 | 7.158 | 1,121,422 |
| 2024-04-22 | 7.180 | 7.400 | 7.170 | 7.296 | 7.296 | 1,188,569 |
| 2024-04-19 | 7.262 | 7.362 | 7.170 | 7.342 | 7.342 | 1,196,296 |
| 2024-04-18 | 7.186 | 7.360 | 7.136 | 7.262 | 7.262 | 1,107,963 |
| 2024-04-17 | 7.082 | 7.248 | 7.082 | 7.220 | 7.220 | 553,024 |
| 2024-04-16 | 7.140 | 7.268 | 7.080 | 7.200 | 7.200 | 1,283,587 |
| 2024-04-15 | 7.654 | 7.700 | 6.920 | 7.110 | 7.110 | 4,311,565 |
| 2024-04-12 | 7.638 | 8.162 | 7.458 | 7.654 | 7.654 | 4,218,408 |
| 2024-04-11 | 7.500 | 7.850 | 7.450 | 7.548 | 7.548 | 1,669,054 |
| 2024-04-10 | 7.714 | 7.884 | 7.500 | 7.500 | 7.500 | 1,149,084 |
| 2024-04-09 | 7.880 | 7.900 | 7.618 | 7.714 | 7.714 | 725,978 |
| 2024-04-08 | 7.600 | 7.880 | 7.528 | 7.850 | 7.850 | 1,259,488 |
| 2024-04-05 | 7.446 | 7.680 | 7.384 | 7.630 | 7.630 | 1,194,335 |
| 2024-04-04 | 7.354 | 7.580 | 7.354 | 7.508 | 7.508 | 1,075,432 |
| 2024-04-03 | 7.254 | 7.490 | 7.170 | 7.440 | 7.440 | 1,271,661 |
| 2024-04-02 | 7.116 | 7.298 | 7.078 | 7.270 | 7.270 | 1,412,609 |
| 2024-03-28 | 7.250 | 7.280 | 7.100 | 7.116 | 7.116 | 1,098,881 |
| 2024-03-27 | 7.300 | 7.398 | 7.192 | 7.338 | 7.338 | 664,660 |
| 2024-03-26 | 7.310 | 7.396 | 7.154 | 7.300 | 7.300 | 621,212 |
| 2024-03-25 | 7.380 | 7.486 | 7.256 | 7.310 | 7.310 | 771,436 |
| 2024-03-22 | 7.306 | 7.526 | 7.252 | 7.380 | 7.380 | 902,556 |
| 2024-03-21 | 7.300 | 7.468 | 7.250 | 7.306 | 7.306 | 877,475 |
| 2024-03-20 | 7.200 | 7.318 | 7.132 | 7.228 | 7.228 | 920,138 |
| 2024-03-19 | 7.224 | 7.302 | 7.150 | 7.302 | 7.302 | 880,950 |
| 2024-03-18 | 7.200 | 7.464 | 7.174 | 7.266 | 7.266 | 1,090,047 |
| 2024-03-15 | 7.190 | 7.274 | 7.118 | 7.200 | 7.200 | 1,338,993 |
| 2024-03-14 | 6.806 | 7.218 | 6.800 | 7.200 | 7.200 | 2,526,498 |
| 2024-03-13 | 6.752 | 6.852 | 6.700 | 6.806 | 6.806 | 812,695 |
| 2024-03-12 | 6.658 | 6.998 | 6.650 | 6.770 | 6.770 | 1,348,900 |
| 2024-03-11 | 6.700 | 6.750 | 6.622 | 6.658 | 6.658 | 702,842 |
| 2024-03-08 | 6.800 | 6.848 | 6.658 | 6.782 | 6.782 | 813,844 |
| 2024-03-07 | 6.700 | 6.850 | 6.630 | 6.800 | 6.800 | 690,773 |
| 2024-03-06 | 6.680 | 6.750 | 6.602 | 6.684 | 6.684 | 856,790 |
| 2024-03-05 | 6.780 | 6.782 | 6.630 | 6.680 | 6.680 | 826,412 |
| 2024-03-04 | 6.968 | 6.968 | 6.734 | 6.780 | 6.780 | 1,394,706 |
| 2024-03-01 | 6.742 | 6.988 | 6.732 | 6.968 | 6.968 | 1,131,045 |
| 2024-02-29 | 6.780 | 6.862 | 6.680 | 6.732 | 6.732 | 1,881,819 |
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.