Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	21.690	21.970	21.300	21.770	21.770	3,058,221
2022-12-20	21.330	21.460	20.630	21.410	21.410	5,822,648
2022-12-19	22.650	23.050	21.400	21.820	21.820	4,476,044
2022-12-16	23.410	23.860	22.560	22.590	22.590	6,767,978
2022-12-15	23.600	24.100	23.260	23.550	23.550	3,965,197
2022-12-14	24.660	25.270	23.700	23.860	23.860	8,032,194
2022-12-13	25.420	25.750	24.390	24.660	24.660	7,360,974
2022-12-12	24.430	25.440	24.000	25.350	25.350	4,591,056
2022-12-09	25.320	25.490	23.840	24.430	24.430	9,017,096
2022-12-08	24.400	25.750	24.400	25.120	25.120	7,005,163
2022-12-07	25.910	25.950	23.720	24.020	24.020	9,561,934
2022-12-06	26.140	26.480	25.860	26.110	26.110	5,300,590
2022-12-05	24.740	26.630	24.600	26.510	26.510	8,295,222
2022-12-02	24.530	24.970	23.840	24.800	24.800	6,216,426
2022-12-01	24.140	24.690	23.730	24.530	24.530	5,946,072
2022-11-30	23.420	24.020	22.740	23.910	23.910	13,360,070
2022-11-29	24.290	24.770	23.130	23.160	23.160	7,903,413
2022-11-28	25.010	25.010	23.080	23.750	23.750	10,375,350
2022-11-25	26.750	27.490	23.580	25.300	25.300	14,689,810
2022-11-24	28.770	28.820	25.600	25.660	25.660	16,228,230
2022-11-23	28.200	29.340	28.180	28.770	28.770	7,178,465
2022-11-22	27.140	28.360	27.140	28.000	28.000	7,483,788
2022-11-21	27.130	28.210	26.600	26.750	26.750	6,201,795
2022-11-18	27.480	27.680	26.010	27.130	27.130	6,384,892
2022-11-17	29.000	29.480	27.390	27.480	27.480	6,321,066
2022-11-16	28.000	29.340	28.000	28.700	28.700	6,246,218
2022-11-15	27.100	28.440	26.440	27.960	27.960	7,698,682
2022-11-14	29.330	29.350	27.130	27.150	27.150	12,434,190
2022-11-11	28.620	30.960	28.610	29.330	29.330	15,229,350
2022-11-10	27.620	28.280	26.320	28.070	28.070	11,434,920
2022-11-09	27.060	28.400	26.770	27.620	27.620	8,428,218
2022-11-08	26.870	27.570	26.110	26.990	26.990	6,978,067
2022-11-07	25.880	27.780	25.580	26.760	26.760	8,887,462
2022-11-04	26.630	27.300	25.670	25.800	25.800	5,509,424
2022-11-03	25.200	26.490	24.520	26.240	26.240	8,606,736
2022-11-02	24.550	25.950	24.120	25.620	25.620	9,475,420
2022-11-01	23.400	24.850	23.250	24.510	24.510	9,973,686
2022-10-31	22.790	23.030	21.760	22.940	22.940	7,019,167
2022-10-28	22.920	23.780	22.360	22.920	22.920	7,002,041
2022-10-27	21.990	23.270	21.810	22.930	22.930	6,313,418
2022-10-26	21.000	22.330	20.500	21.990	21.990	8,297,182
2022-10-25	20.200	21.300	20.200	21.030	21.030	6,165,415
2022-10-24	20.840	20.920	19.915	20.120	20.120	5,257,729
2022-10-21	20.780	21.220	20.250	20.840	20.840	4,572,016
2022-10-20	20.450	21.540	20.400	20.940	20.940	5,447,714
2022-10-19	20.700	20.850	19.960	20.450	20.450	4,387,579
2022-10-18	20.860	21.280	20.430	20.490	20.490	5,547,411
2022-10-17	20.500	21.690	19.600	20.690	20.690	10,221,330
2022-10-14	23.620	23.900	20.500	20.500	20.500	18,167,381
2022-10-13	21.460	23.240	20.800	22.800	22.800	16,803,490
2022-10-12	21.490	21.700	20.080	20.380	20.380	6,935,173
2022-10-11	21.230	22.110	20.760	21.220	21.220	8,314,781
2022-10-10	23.370	23.900	21.260	21.390	21.390	11,990,400
2022-10-07	26.100	26.160	23.150	23.570	23.570	16,141,270
2022-10-06	23.760	26.640	23.760	26.470	26.470	15,006,140
2022-10-05	23.630	24.380	22.990	23.570	23.570	12,564,660
2022-10-04	23.000	23.760	21.930	23.610	23.610	15,242,150
2022-10-03	19.975	22.780	19.520	22.430	22.430	16,883,090
2022-09-30	19.070	19.975	19.045	19.975	19.975	9,222,404
2022-09-29	19.010	19.610	18.440	19.070	19.070	9,505,738

← NewerPage 17 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.