Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	12.485	12.645	12.325	12.395	12.395	1,824,428
2023-06-15	12.725	12.735	12.270	12.370	12.370	1,902,123
2023-06-14	12.685	13.040	12.460	12.725	12.725	2,208,714
2023-06-13	13.100	13.300	12.615	12.685	12.685	3,720,995
2023-06-12	12.630	13.250	12.120	13.095	13.095	8,107,616
2023-06-09	12.300	12.965	12.240	12.860	12.860	4,164,628
2023-06-08	12.170	12.690	12.140	12.375	12.375	4,555,502
2023-06-07	11.990	12.320	11.935	12.140	12.140	2,574,213
2023-06-05	11.700	12.200	11.690	12.045	12.045	2,820,646
2023-06-02	11.075	11.700	11.075	11.595	11.595	2,749,598
2023-06-01	11.025	11.260	10.915	11.055	11.055	2,198,792
2023-05-31	10.925	11.120	10.760	11.025	11.025	4,346,414
2023-05-30	11.700	11.765	11.100	11.100	11.100	2,864,212
2023-05-29	11.765	11.880	11.610	11.695	11.695	2,039,185
2023-05-26	11.725	11.775	11.220	11.660	11.660	5,298,473
2023-05-25	12.310	12.470	11.725	11.725	11.725	6,569,458
2023-05-24	11.900	12.510	11.540	12.235	12.235	10,086,540
2023-05-23	11.535	11.995	11.330	11.965	11.965	14,500,370
2023-05-22	10.790	11.030	10.545	10.965	10.965	3,406,162
2023-05-19	10.165	10.900	10.110	10.865	10.865	5,430,702
2023-05-17	10.070	10.330	9.840	10.065	10.065	4,470,185
2023-05-16	11.225	11.300	9.870	10.170	10.170	11,558,190
2023-05-15	10.880	10.880	10.390	10.620	10.620	3,804,694
2023-05-12	11.100	11.165	10.715	10.880	10.880	2,876,426
2023-05-11	11.250	11.425	11.080	11.235	11.235	1,841,761
2023-05-10	11.550	11.560	11.110	11.280	11.280	1,931,066
2023-05-09	11.530	11.580	11.145	11.360	11.360	2,443,788
2023-05-08	11.800	11.820	11.520	11.695	11.695	1,893,469
2023-05-05	11.400	11.710	11.310	11.700	11.700	2,532,105
2023-05-04	11.310	11.495	11.040	11.355	11.355	3,904,927
2023-05-03	11.340	11.530	10.905	11.285	11.285	4,068,412
2023-05-02	11.940	12.085	11.280	11.325	11.325	3,946,980
2023-04-28	11.890	12.105	11.420	11.940	11.940	5,288,300
2023-04-27	11.540	11.880	11.505	11.800	11.800	2,748,001
2023-04-26	11.720	11.910	11.480	11.680	11.680	3,114,023
2023-04-25	11.840	12.030	11.670	11.700	11.700	2,784,373
2023-04-24	11.645	11.890	11.600	11.830	11.830	2,745,515
2023-04-21	11.755	11.940	11.585	11.780	11.780	2,425,470
2023-04-20	11.800	11.960	11.605	11.755	11.755	4,675,567
2023-04-19	12.180	12.205	11.860	11.900	11.900	5,982,379
2023-04-18	13.090	13.115	12.300	12.300	12.300	6,331,264
2023-04-17	13.325	13.520	13.170	13.170	13.170	2,888,280
2023-04-14	13.350	13.815	13.095	13.325	13.325	4,653,211
2023-04-13	12.890	13.350	12.750	13.350	13.350	4,524,679
2023-04-12	13.450	13.450	12.825	12.930	12.930	7,529,008
2023-04-11	14.320	14.365	13.205	13.450	13.450	7,255,810
2023-04-06	14.030	14.540	14.020	14.320	14.320	2,358,741
2023-04-05	14.395	14.575	13.955	13.990	13.990	3,067,019
2023-04-04	14.200	14.940	14.100	14.330	14.330	6,261,748
2023-04-03	13.815	14.570	13.815	14.135	14.135	8,586,242
2023-03-31	13.795	13.825	13.150	13.590	13.590	4,882,288
2023-03-30	13.370	13.795	13.295	13.745	13.745	4,334,703
2023-03-29	13.585	13.630	13.160	13.370	13.370	3,000,838
2023-03-28	13.890	14.175	13.360	13.535	13.535	6,072,360
2023-03-27	13.600	13.775	13.010	13.430	13.430	3,138,550
2023-03-24	13.980	14.145	13.140	13.300	13.300	4,739,219
2023-03-23	13.620	14.125	13.450	13.980	13.980	3,814,559
2023-03-22	14.000	14.030	13.630	13.685	13.685	2,305,668
2023-03-21	13.890	14.495	13.700	13.845	13.845	7,739,877
2023-03-20	13.160	13.810	12.910	13.575	13.575	6,495,540

← NewerPage 15 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.