Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	6.850	7.168	6.740	6.900	6.900	6,973,987
2022-07-05	7.162	7.274	6.834	6.850	6.850	7,376,725
2022-07-04	6.958	7.340	6.906	7.162	7.162	8,300,743
2022-07-01	7.020	7.022	6.690	6.774	6.774	6,530,666
2022-06-30	7.074	7.160	6.938	6.990	6.990	8,359,987
2022-06-29	6.922	7.598	6.908	7.052	7.052	15,461,260
2022-06-28	7.018	7.180	6.740	6.922	6.922	9,170,022
2022-06-27	7.308	7.444	6.880	7.018	7.018	25,975,240
2022-06-23	9.488	9.784	7.300	7.300	7.300	15,445,570
2022-06-22	424.60	428.70	403.70	406.50	406.50	10,504,060
2022-06-21	441.20	447.50	430.90	437.90	437.90	1,654,164
2022-06-20	440.00	452.00	437.80	438.30	438.30	1,056,894
2022-06-17	458.50	463.00	442.30	444.10	444.10	1,523,742
2022-06-16	473.30	481.20	456.40	458.50	458.50	824,427
2022-06-15	473.50	478.60	463.00	473.40	473.40	899,955
2022-06-14	473.40	486.20	471.40	480.40	480.40	813,682
2022-06-13	470.40	478.10	464.10	468.30	468.30	749,419
2022-06-10	482.20	486.30	474.10	476.10	476.10	493,576
2022-06-09	487.00	491.50	479.20	482.30	482.30	682,991
2022-06-08	480.90	487.50	480.90	486.00	486.00	554,814
2022-06-07	479.00	481.80	474.60	480.90	480.90	1,128,791
2022-06-03	471.80	476.60	467.90	474.90	474.90	633,494
2022-06-02	471.90	473.00	465.40	471.80	471.80	483,032
2022-06-01	472.00	476.60	465.60	473.00	473.00	684,520
2022-05-31	472.10	484.40	469.80	473.00	473.00	2,146,123
2022-05-30	460.90	469.90	460.40	465.80	465.80	603,502
2022-05-27	448.20	468.30	447.90	459.20	459.20	849,954
2022-05-25	448.90	461.20	447.60	458.20	458.20	479,131
2022-05-24	447.20	451.10	441.00	448.70	448.70	666,331
2022-05-23	444.00	456.00	443.70	450.30	450.30	892,428
2022-05-20	440.90	448.00	435.50	440.00	440.00	762,396
2022-05-19	439.50	442.40	435.30	437.60	437.60	658,507
2022-05-18	433.00	448.40	433.00	441.40	441.40	728,352
2022-05-17	435.00	441.50	428.90	433.40	433.40	440,933
2022-05-16	430.00	435.70	428.20	432.30	432.30	470,085
2022-05-13	419.00	430.80	418.50	429.80	429.80	451,860
2022-05-12	413.70	423.30	413.50	416.60	416.60	709,861
2022-05-11	412.50	422.70	408.20	420.50	420.50	608,950
2022-05-10	407.10	416.10	396.70	411.50	411.50	768,333
2022-05-09	428.80	432.60	409.80	409.80	409.80	798,285
2022-05-06	423.00	436.90	421.80	428.80	428.80	722,838
2022-05-05	427.00	434.80	423.60	424.20	424.20	1,827,862
2022-05-04	418.30	427.10	415.30	422.10	422.10	588,893
2022-05-03	400.00	418.00	397.60	418.00	418.00	711,324
2022-05-02	407.20	410.00	345.70	399.90	399.90	493,568
2022-04-29	410.00	413.80	400.70	410.00	410.00	579,168
2022-04-28	413.60	413.60	400.70	407.70	407.70	752,063
2022-04-27	412.80	420.50	407.90	413.60	413.60	706,339
2022-04-26	406.30	413.20	396.20	410.30	410.30	969,467
2022-04-25	408.00	411.90	399.60	400.50	400.50	636,085
2022-04-22	424.70	424.80	419.30	420.00	420.00	517,283
2022-04-21	433.50	433.50	425.70	429.10	429.10	582,313
2022-04-20	433.90	435.80	427.30	428.70	428.70	552,569
2022-04-19	432.30	439.70	428.70	431.10	431.10	813,570
2022-04-14	434.00	434.00	421.40	428.40	428.40	346,102
2022-04-13	423.90	438.30	423.90	434.00	434.00	850,518
2022-04-12	417.00	426.20	411.10	423.90	423.90	788,135
2022-04-11	420.00	423.10	413.50	413.60	413.60	775,046
2022-04-08	410.00	423.90	408.70	422.00	422.00	945,398
2022-04-07	408.60	414.40	405.30	408.10	408.10	756,745

← NewerPage 19 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.