Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 7.002 | 7.074 | 6.722 | 6.782 | 6.782 | 1,391,857 |
| 2024-02-27 | 6.652 | 7.002 | 6.602 | 7.002 | 7.002 | 2,285,994 |
| 2024-02-26 | 6.650 | 6.740 | 6.504 | 6.652 | 6.652 | 1,055,786 |
| 2024-02-23 | 6.708 | 6.760 | 6.510 | 6.680 | 6.680 | 1,295,766 |
| 2024-02-22 | 6.420 | 6.684 | 6.304 | 6.632 | 6.632 | 2,530,928 |
| 2024-02-21 | 6.008 | 6.420 | 5.850 | 6.314 | 6.314 | 3,265,287 |
| 2024-02-20 | 6.400 | 6.400 | 6.014 | 6.014 | 6.014 | 2,195,898 |
| 2024-02-19 | 6.738 | 6.860 | 6.474 | 6.474 | 6.474 | 1,122,776 |
| 2024-02-16 | 6.700 | 6.970 | 6.656 | 6.752 | 6.752 | 1,966,352 |
| 2024-02-15 | 6.616 | 6.950 | 6.368 | 6.726 | 6.726 | 3,727,408 |
| 2024-02-14 | 6.380 | 6.702 | 6.006 | 6.600 | 6.600 | 5,879,093 |
| 2024-02-13 | 7.000 | 7.082 | 6.682 | 6.682 | 6.682 | 1,656,539 |
| 2024-02-12 | 6.702 | 6.982 | 6.702 | 6.928 | 6.928 | 1,066,265 |
| 2024-02-09 | 6.728 | 6.800 | 6.678 | 6.702 | 6.702 | 1,146,688 |
| 2024-02-08 | 6.848 | 6.848 | 6.578 | 6.728 | 6.728 | 1,640,202 |
| 2024-02-07 | 7.258 | 7.310 | 6.710 | 6.710 | 6.710 | 2,403,916 |
| 2024-02-06 | 7.050 | 7.258 | 6.950 | 7.258 | 7.258 | 1,649,084 |
| 2024-02-05 | 7.114 | 7.212 | 7.020 | 7.030 | 7.030 | 1,200,431 |
| 2024-02-02 | 7.100 | 7.290 | 7.100 | 7.126 | 7.126 | 1,122,767 |
| 2024-02-01 | 7.108 | 7.212 | 7.056 | 7.130 | 7.130 | 1,159,620 |
| 2024-01-31 | 7.166 | 7.244 | 7.026 | 7.198 | 7.198 | 1,432,410 |
| 2024-01-30 | 7.502 | 7.584 | 7.140 | 7.166 | 7.166 | 1,914,969 |
| 2024-01-29 | 7.410 | 7.532 | 7.340 | 7.502 | 7.502 | 1,486,941 |
| 2024-01-26 | 7.438 | 7.452 | 7.314 | 7.434 | 7.434 | 1,799,186 |
| 2024-01-25 | 7.250 | 7.482 | 7.250 | 7.438 | 7.438 | 930,916 |
| 2024-01-24 | 7.228 | 7.424 | 7.228 | 7.340 | 7.340 | 1,324,550 |
| 2024-01-23 | 7.124 | 7.300 | 7.046 | 7.228 | 7.228 | 911,112 |
| 2024-01-22 | 7.172 | 7.342 | 7.054 | 7.124 | 7.124 | 1,211,228 |
| 2024-01-19 | 7.286 | 7.356 | 7.062 | 7.172 | 7.172 | 1,322,034 |
| 2024-01-18 | 7.350 | 7.386 | 7.230 | 7.286 | 7.286 | 878,991 |
| 2024-01-17 | 7.306 | 7.366 | 7.200 | 7.318 | 7.318 | 1,442,793 |
| 2024-01-16 | 7.398 | 7.578 | 7.324 | 7.448 | 7.448 | 1,044,274 |
| 2024-01-15 | 7.402 | 7.518 | 7.314 | 7.420 | 7.420 | 987,929 |
| 2024-01-12 | 7.306 | 7.486 | 7.306 | 7.424 | 7.424 | 1,309,966 |
| 2024-01-11 | 7.354 | 7.482 | 7.192 | 7.266 | 7.266 | 2,658,879 |
| 2024-01-10 | 7.540 | 7.620 | 7.308 | 7.354 | 7.354 | 2,290,471 |
| 2024-01-09 | 7.892 | 7.900 | 7.520 | 7.596 | 7.596 | 2,688,328 |
| 2024-01-08 | 7.916 | 7.966 | 7.680 | 7.894 | 7.894 | 2,092,659 |
| 2024-01-05 | 7.800 | 7.916 | 7.722 | 7.916 | 7.916 | 1,084,482 |
| 2024-01-04 | 7.742 | 7.948 | 7.736 | 7.800 | 7.800 | 1,552,440 |
| 2024-01-03 | 8.010 | 8.012 | 7.616 | 7.742 | 7.742 | 2,202,374 |
| 2024-01-02 | 8.100 | 8.170 | 7.798 | 8.010 | 8.010 | 2,017,676 |
| 2023-12-29 | 8.180 | 8.194 | 7.960 | 7.960 | 7.960 | 3,082,372 |
| 2023-12-28 | 8.240 | 8.292 | 8.134 | 8.184 | 8.184 | 1,546,068 |
| 2023-12-27 | 8.414 | 8.650 | 8.194 | 8.240 | 8.240 | 3,393,457 |
| 2023-12-22 | 8.550 | 8.614 | 8.304 | 8.414 | 8.414 | 1,490,965 |
| 2023-12-21 | 8.464 | 8.516 | 8.184 | 8.498 | 8.498 | 2,594,204 |
| 2023-12-20 | 8.350 | 8.822 | 8.350 | 8.494 | 8.494 | 4,921,956 |
| 2023-12-19 | 7.716 | 8.410 | 7.706 | 8.324 | 8.324 | 5,740,294 |
| 2023-12-18 | 7.866 | 8.014 | 7.658 | 7.750 | 7.750 | 1,385,939 |
| 2023-12-15 | 7.980 | 8.452 | 7.864 | 7.864 | 7.864 | 5,220,498 |
| 2023-12-14 | 7.290 | 7.980 | 7.286 | 7.842 | 7.842 | 6,231,766 |
| 2023-12-13 | 7.054 | 7.300 | 7.000 | 7.158 | 7.158 | 1,816,353 |
| 2023-12-12 | 7.300 | 7.390 | 7.030 | 7.074 | 7.074 | 1,859,034 |
| 2023-12-11 | 7.384 | 7.458 | 7.240 | 7.300 | 7.300 | 1,783,446 |
| 2023-12-08 | 7.594 | 7.750 | 7.350 | 7.398 | 7.398 | 2,366,742 |
| 2023-12-07 | 7.214 | 7.746 | 7.214 | 7.510 | 7.510 | 2,816,718 |
| 2023-12-06 | 7.180 | 7.340 | 7.122 | 7.278 | 7.278 | 948,658 |
| 2023-12-05 | 7.370 | 7.462 | 7.150 | 7.150 | 7.150 | 1,319,909 |
| 2023-12-04 | 7.520 | 7.728 | 7.324 | 7.388 | 7.388 | 1,820,742 |
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.