Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.634	8.730	8.442	8.672	8.672	2,009,156
2023-09-08	8.600	8.690	8.550	8.634	8.634	1,273,822
2023-09-07	8.862	8.878	8.520	8.620	8.620	2,671,172
2023-09-06	8.970	9.030	8.808	8.890	8.890	2,444,313
2023-09-05	9.100	9.256	8.952	9.050	9.050	2,383,881
2023-09-04	9.472	9.676	9.158	9.324	9.324	2,040,661
2023-09-01	9.150	9.630	9.076	9.544	9.544	2,766,277
2023-08-31	9.008	9.160	8.758	9.130	9.130	7,902,235
2023-08-30	8.614	9.036	8.336	9.008	9.008	8,455,790
2023-08-29	9.660	9.772	8.558	8.806	8.806	7,484,172
2023-08-28	9.680	9.848	9.622	9.700	9.700	1,285,019
2023-08-25	9.600	9.798	9.592	9.680	9.680	1,411,857
2023-08-24	9.810	9.846	9.668	9.672	9.672	1,649,104
2023-08-23	9.906	10.115	9.700	9.826	9.826	2,045,298
2023-08-22	9.974	10.030	9.652	9.906	9.906	2,877,766
2023-08-21	10.100	10.195	9.970	10.125	10.125	1,333,519
2023-08-18	10.120	10.120	9.800	10.020	10.020	2,036,566
2023-08-17	9.990	10.195	9.826	10.120	10.120	1,717,249
2023-08-16	10.070	10.210	9.972	10.080	10.080	2,771,653
2023-08-15	10.750	10.750	10.025	10.070	10.070	3,557,301
2023-08-14	10.750	10.755	10.370	10.750	10.750	2,761,857
2023-08-11	11.050	11.135	10.865	10.975	10.975	2,449,694
2023-08-10	10.590	11.350	10.515	11.230	11.230	5,551,551
2023-08-09	9.900	10.795	9.422	10.620	10.620	14,104,790
2023-08-08	10.500	10.660	10.320	10.605	10.605	3,022,584
2023-08-07	11.000	11.000	10.590	10.730	10.730	2,665,955
2023-08-04	11.470	11.495	10.885	11.045	11.045	2,774,294
2023-08-03	11.240	11.415	10.990	11.345	11.345	1,374,141
2023-08-02	11.860	11.880	11.205	11.240	11.240	2,742,996
2023-08-01	12.170	12.545	11.820	11.860	11.860	1,810,877
2023-07-31	11.675	12.270	11.600	12.170	12.170	2,293,544
2023-07-28	11.710	11.845	11.545	11.675	11.675	1,340,475
2023-07-27	12.045	12.095	11.655	11.715	11.715	2,127,178
2023-07-26	11.800	12.115	11.745	12.045	12.045	3,324,225
2023-07-25	11.365	11.780	11.320	11.770	11.770	2,705,142
2023-07-24	11.020	11.365	10.935	11.365	11.365	2,117,905
2023-07-21	10.930	11.095	10.870	11.020	11.020	2,116,383
2023-07-20	10.800	11.000	10.790	10.900	10.900	1,174,859
2023-07-19	10.885	11.085	10.705	10.880	10.880	1,705,106
2023-07-18	10.565	11.015	10.475	10.990	10.990	2,400,778
2023-07-17	10.075	10.625	9.700	10.600	10.600	5,116,158
2023-07-14	11.300	11.300	10.140	10.150	10.150	3,783,871
2023-07-13	11.280	11.500	11.130	11.315	11.315	2,147,443
2023-07-12	11.375	11.460	11.220	11.280	11.280	1,971,901
2023-07-11	11.000	11.250	11.000	11.240	11.240	1,824,161
2023-07-10	11.120	11.120	10.690	10.970	10.970	1,667,693
2023-07-07	11.075	11.095	10.775	11.000	11.000	2,658,385
2023-07-06	11.935	11.975	10.755	10.845	10.845	6,316,185
2023-07-05	12.155	12.450	11.930	11.940	11.940	2,631,498
2023-07-04	11.605	12.245	11.570	12.235	12.235	5,400,143
2023-07-03	11.320	11.485	11.220	11.425	11.425	2,153,454
2023-06-30	11.320	11.465	11.210	11.335	11.335	1,226,959
2023-06-29	11.250	11.520	11.210	11.265	11.265	2,755,866
2023-06-28	11.200	11.295	10.925	11.240	11.240	2,401,429
2023-06-27	11.060	11.270	11.000	11.240	11.240	2,785,911
2023-06-26	11.375	11.375	10.780	10.955	10.955	2,864,786
2023-06-22	11.500	11.550	11.250	11.375	11.375	2,016,581
2023-06-21	12.085	12.170	11.570	11.620	11.620	2,255,526
2023-06-20	12.145	12.370	11.995	12.085	12.085	1,772,902
2023-06-19	12.380	12.380	11.940	12.185	12.185	1,790,868

← NewerPage 14 of 22 · 1,262 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.