Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	13.500	13.905	13.155	13.310	13.310	6,485,129
2023-03-16	13.200	13.445	12.680	13.280	13.280	7,549,856
2023-03-15	14.075	14.075	12.990	12.990	12.990	6,605,122
2023-03-14	13.645	14.485	13.560	14.115	14.115	6,863,909
2023-03-13	13.800	13.990	13.015	13.680	13.680	7,459,555
2023-03-10	14.040	14.110	13.770	13.855	13.855	4,550,457
2023-03-09	14.600	14.620	14.140	14.335	14.335	4,120,054
2023-03-08	14.740	14.960	14.520	14.645	14.645	4,271,557
2023-03-07	14.700	15.165	14.535	14.815	14.815	6,596,471
2023-03-06	14.890	14.950	14.500	14.775	14.775	4,469,048
2023-03-03	14.960	15.120	14.845	14.910	14.910	2,840,852
2023-03-02	14.890	15.095	14.760	14.945	14.945	2,348,117
2023-03-01	15.000	15.305	14.675	14.945	14.945	4,484,044
2023-02-28	15.500	15.670	14.955	15.070	15.070	4,425,004
2023-02-27	14.945	15.495	14.900	15.490	15.490	4,923,501
2023-02-24	15.005	15.105	14.220	14.720	14.720	11,363,540
2023-02-23	14.935	15.900	14.870	15.380	15.380	7,721,997
2023-02-22	15.060	15.175	14.785	14.930	14.930	6,371,100
2023-02-21	15.675	15.750	15.215	15.215	15.215	4,771,808
2023-02-20	15.700	15.965	15.315	15.675	15.675	5,626,339
2023-02-17	16.295	16.600	15.565	15.630	15.630	8,724,778
2023-02-16	16.205	16.750	15.805	16.500	16.500	8,870,722
2023-02-15	17.300	17.850	15.755	16.050	16.050	28,989,990
2023-02-14	17.125	17.175	16.240	16.300	16.300	6,973,557
2023-02-13	17.100	17.620	16.885	17.125	17.125	4,674,250
2023-02-10	16.365	17.100	16.105	17.000	17.000	6,739,876
2023-02-09	17.530	17.580	16.530	16.680	16.680	8,389,363
2023-02-08	18.280	18.430	17.040	17.530	17.530	7,196,074
2023-02-07	18.405	18.765	17.545	17.790	17.790	8,953,785
2023-02-06	18.540	18.975	18.060	18.235	18.235	5,323,780
2023-02-03	18.715	18.830	18.265	18.675	18.675	6,528,952
2023-02-02	18.775	18.915	18.260	18.715	18.715	7,575,690
2023-02-01	19.400	20.100	18.580	18.745	18.745	7,006,880
2023-01-31	19.135	19.550	18.930	19.320	19.320	3,530,473
2023-01-30	19.800	19.810	19.170	19.330	19.330	4,567,758
2023-01-27	19.500	20.250	19.435	20.020	20.020	4,862,230
2023-01-26	19.250	19.700	19.115	19.395	19.395	4,518,046
2023-01-25	20.250	20.520	18.960	19.170	19.170	7,235,446
2023-01-24	21.460	21.460	19.900	20.270	20.270	7,397,018
2023-01-23	21.300	22.060	21.230	21.500	21.500	4,170,295
2023-01-20	21.260	21.520	21.080	21.300	21.300	3,025,897
2023-01-19	23.000	23.000	21.030	21.030	21.030	8,434,238
2023-01-18	23.190	23.640	23.080	23.200	23.200	3,265,262
2023-01-17	23.100	23.340	22.430	23.170	23.170	3,815,064
2023-01-16	23.000	23.680	22.930	23.070	23.070	3,805,656
2023-01-13	22.970	23.560	22.430	22.840	22.840	5,148,269
2023-01-12	21.500	23.330	21.500	22.970	22.970	11,487,010
2023-01-11	21.390	21.740	21.140	21.320	21.320	4,432,812
2023-01-10	21.220	22.060	21.150	21.470	21.470	5,787,111
2023-01-09	21.900	22.800	21.140	21.430	21.430	8,988,105
2023-01-05	21.770	22.020	21.110	21.600	21.600	3,109,961
2023-01-04	22.520	22.600	21.650	21.810	21.810	7,688,238
2023-01-03	23.400	24.390	22.470	22.470	22.470	6,057,648
2023-01-02	22.580	23.490	22.420	23.390	23.390	3,383,098
2022-12-30	22.600	22.960	22.310	22.460	22.460	2,506,404
2022-12-29	22.120	22.640	21.820	22.600	22.600	4,014,892
2022-12-28	22.420	22.500	21.860	22.070	22.070	2,997,605
2022-12-27	21.900	22.990	21.900	22.420	22.420	4,727,051
2022-12-23	21.330	22.000	21.140	21.750	21.750	2,069,579
2022-12-22	21.770	22.650	21.500	21.560	21.560	3,820,543

← NewerPage 16 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.