Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	18.050	19.025	17.295	18.900	18.900	10,799,730
2022-09-27	17.310	18.585	17.260	18.520	18.520	9,064,604
2022-09-26	18.130	18.170	16.600	17.160	17.160	14,679,350
2022-09-23	20.000	20.400	18.500	18.565	18.565	9,351,407
2022-09-22	20.400	20.500	19.660	20.070	20.070	5,786,518
2022-09-21	20.380	21.430	20.220	20.650	20.650	6,152,993
2022-09-20	21.170	21.560	20.400	20.400	20.400	7,163,730
2022-09-19	22.450	22.760	20.760	21.070	21.070	10,411,690
2022-09-16	22.540	23.350	21.730	22.570	22.570	21,986,350
2022-09-15	22.920	24.580	22.260	22.700	22.700	17,958,070
2022-09-14	20.700	23.060	20.700	23.000	23.000	12,056,420
2022-09-13	20.450	21.460	20.250	21.070	21.070	10,351,140
2022-09-12	20.700	21.000	20.000	20.470	20.470	5,900,983
2022-09-09	20.700	21.630	20.550	20.640	20.640	9,417,047
2022-09-08	20.200	20.730	19.735	20.650	20.650	7,354,449
2022-09-07	20.170	21.040	19.620	19.940	19.940	11,624,660
2022-09-06	20.860	20.960	19.650	19.850	19.850	9,803,985
2022-09-05	18.740	21.220	18.400	21.180	21.180	10,630,810
2022-09-02	20.200	20.400	18.845	19.110	19.110	9,483,625
2022-09-01	20.010	20.280	19.385	19.805	19.805	6,637,701
2022-08-31	20.000	20.990	19.630	20.320	20.320	14,144,880
2022-08-30	22.130	23.290	19.600	19.835	19.835	22,196,529
2022-08-29	19.900	22.140	19.335	21.970	21.970	16,475,090
2022-08-26	20.330	21.330	19.985	20.600	20.600	13,153,720
2022-08-25	19.010	20.480	19.000	20.200	20.200	17,574,330
2022-08-24	19.650	19.945	18.550	18.785	18.785	17,086,199
2022-08-23	17.855	19.850	17.600	19.650	19.650	18,683,770
2022-08-22	18.250	18.250	16.345	17.935	17.935	19,361,580
2022-08-19	19.375	19.600	18.035	18.310	18.310	12,048,020
2022-08-18	17.000	19.435	16.390	19.435	19.435	20,003,330
2022-08-17	19.290	19.500	15.600	17.235	17.235	28,756,721
2022-08-16	19.900	19.905	18.270	19.180	19.180	12,646,690
2022-08-15	21.300	22.270	18.970	19.900	19.900	21,721,070
2022-08-12	19.300	21.130	19.260	20.860	20.860	22,774,980
2022-08-11	16.750	19.250	16.620	19.045	19.045	23,310,650
2022-08-10	16.255	17.045	16.020	16.490	16.490	11,523,550
2022-08-09	16.245	16.650	15.510	16.355	16.355	12,049,960
2022-08-08	15.130	16.745	15.050	16.245	16.245	18,139,840
2022-08-05	17.070	17.070	13.830	15.000	15.000	33,765,887
2022-08-04	14.950	17.840	14.650	16.935	16.935	25,830,109
2022-08-03	13.650	15.060	13.250	14.630	14.630	15,293,610
2022-08-02	13.650	13.685	13.000	13.470	13.470	6,149,442
2022-08-01	12.950	13.980	12.805	13.500	13.500	12,702,360
2022-07-29	11.950	12.740	11.800	12.500	12.500	8,913,075
2022-07-28	12.065	12.380	11.725	11.940	11.940	7,176,036
2022-07-27	12.235	12.295	11.005	11.675	11.675	9,899,560
2022-07-26	11.500	12.565	11.330	12.145	12.145	16,038,250
2022-07-25	9.792	11.475	9.504	11.255	11.255	11,806,870
2022-07-22	8.862	9.806	8.726	9.780	9.780	6,418,213
2022-07-21	9.000	9.200	8.616	8.750	8.750	5,042,641
2022-07-20	9.320	9.320	8.714	9.006	9.006	4,992,708
2022-07-19	9.000	9.180	8.668	9.000	9.000	8,147,170
2022-07-18	8.000	8.882	7.752	8.866	8.866	10,012,850
2022-07-15	7.700	7.748	7.420	7.692	7.692	5,118,404
2022-07-14	8.200	8.246	7.580	7.636	7.636	7,522,560
2022-07-13	7.960	8.158	7.630	8.138	8.138	9,380,543
2022-07-12	7.566	7.896	7.550	7.800	7.800	8,840,720
2022-07-11	7.700	7.826	7.444	7.566	7.566	11,076,300
2022-07-08	7.126	7.678	7.086	7.608	7.608	8,611,317
2022-07-07	6.900	7.202	6.860	7.148	7.148	7,388,697

← NewerPage 18 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.