Orrön Energy AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	7.408	7.532	7.202	7.520	7.520	1,614,540
2023-11-30	7.438	7.600	7.266	7.408	7.408	1,947,858
2023-11-29	7.050	7.524	7.026	7.376	7.376	2,627,550
2023-11-28	7.050	7.084	6.958	7.064	7.064	1,023,326
2023-11-27	7.038	7.146	7.020	7.050	7.050	728,624
2023-11-24	7.038	7.150	6.960	7.122	7.122	1,733,107
2023-11-23	7.152	7.322	7.034	7.038	7.038	1,770,153
2023-11-22	7.088	7.170	7.004	7.072	7.072	834,322
2023-11-21	7.600	7.814	6.974	7.088	7.088	4,294,355
2023-11-20	7.450	7.650	7.122	7.650	7.650	2,547,505
2023-11-17	7.074	7.250	6.994	7.250	7.250	1,575,114
2023-11-16	7.342	7.356	6.980	7.056	7.056	2,483,026
2023-11-15	7.200	7.428	7.156	7.356	7.356	2,572,988
2023-11-14	6.920	7.180	6.750	7.162	7.162	2,686,188
2023-11-13	6.940	6.978	6.780	6.814	6.814	1,435,117
2023-11-10	6.906	7.000	6.766	6.914	6.914	1,722,171
2023-11-09	6.512	6.926	6.512	6.878	6.878	5,016,650
2023-11-08	6.476	6.690	6.166	6.500	6.500	11,992,350
2023-11-07	7.184	7.188	7.020	7.104	7.104	1,603,633
2023-11-06	7.262	7.392	7.176	7.254	7.254	1,327,650
2023-11-03	6.960	7.298	6.950	7.240	7.240	1,522,803
2023-11-02	6.700	6.966	6.588	6.902	6.902	2,145,875
2023-11-01	6.826	6.916	6.602	6.612	6.612	2,113,522
2023-10-31	6.780	6.988	6.780	6.952	6.952	1,268,929
2023-10-30	6.800	6.890	6.670	6.780	6.780	1,591,599
2023-10-27	6.856	7.068	6.856	6.914	6.914	1,411,215
2023-10-26	6.690	6.902	6.594	6.856	6.856	1,613,715
2023-10-25	6.902	6.928	6.584	6.744	6.744	2,348,020
2023-10-24	6.892	7.120	6.880	6.936	6.936	1,967,950
2023-10-23	7.000	7.290	6.628	6.892	6.892	4,580,743
2023-10-20	6.950	7.060	6.854	6.954	6.954	1,574,043
2023-10-19	7.180	7.238	6.954	7.004	7.004	1,145,486
2023-10-18	7.600	7.622	7.128	7.180	7.180	1,896,733
2023-10-17	7.700	7.710	7.414	7.576	7.576	1,887,137
2023-10-16	7.534	7.910	7.526	7.784	7.784	2,332,520
2023-10-13	7.530	7.668	7.416	7.532	7.532	1,619,712
2023-10-12	7.568	7.780	7.502	7.530	7.530	2,115,133
2023-10-11	7.668	7.820	7.524	7.544	7.544	1,652,922
2023-10-10	7.324	7.786	7.316	7.668	7.668	2,941,424
2023-10-09	7.132	7.370	7.022	7.272	7.272	2,281,277
2023-10-06	7.128	7.200	6.852	7.010	7.010	1,940,049
2023-10-05	7.100	7.318	7.100	7.110	7.110	1,857,756
2023-10-04	6.844	7.214	6.824	7.062	7.062	2,641,407
2023-10-03	7.000	7.128	6.822	6.844	6.844	2,393,427
2023-10-02	7.310	7.538	7.074	7.100	7.100	1,939,665
2023-09-29	7.252	7.474	7.252	7.310	7.310	1,485,804
2023-09-28	7.362	7.580	7.190	7.230	7.230	2,146,054
2023-09-27	7.388	7.620	7.328	7.392	7.392	1,524,971
2023-09-26	7.582	7.582	7.376	7.388	7.388	1,693,737
2023-09-25	7.826	7.968	7.560	7.582	7.582	1,858,157
2023-09-22	8.034	8.150	7.830	7.858	7.858	1,675,982
2023-09-21	8.264	8.320	8.030	8.082	8.082	1,460,969
2023-09-20	8.000	8.464	8.000	8.300	8.300	1,672,479
2023-09-19	8.404	8.562	8.160	8.164	8.164	2,131,569
2023-09-18	8.794	9.004	8.484	8.494	8.494	1,395,037
2023-09-15	8.752	8.954	8.704	8.794	8.794	1,969,697
2023-09-14	8.530	8.780	8.304	8.752	8.752	1,840,345
2023-09-13	8.678	8.678	8.384	8.552	8.552	1,657,899
2023-09-12	8.672	8.694	8.454	8.678	8.678	1,768,724
2023-09-11	8.634	8.730	8.442	8.672	8.672	2,009,156

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.