Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.460 | 7.500 | 7.200 | 7.300 | 7.300 | 1,299,497 |
| 2026-07-24 | 7.490 | 7.670 | 7.350 | 7.590 | 7.590 | 1,001,695 |
| 2026-07-23 | 7.540 | 7.600 | 7.400 | 7.470 | 7.470 | 454,724 |
| 2026-07-22 | 7.260 | 7.560 | 7.250 | 7.500 | 7.500 | 626,302 |
| 2026-07-21 | 7.400 | 7.400 | 7.180 | 7.270 | 7.270 | 264,808 |
| 2026-07-20 | 7.250 | 7.350 | 7.200 | 7.260 | 7.260 | 397,764 |
| 2026-07-17 | 7.300 | 7.350 | 7.130 | 7.160 | 7.160 | 434,946 |
| 2026-07-16 | 7.310 | 7.340 | 7.060 | 7.290 | 7.290 | 606,573 |
| 2026-07-15 | 7.150 | 7.430 | 7.100 | 7.240 | 7.240 | 357,878 |
| 2026-07-14 | 7.250 | 7.390 | 7.090 | 7.130 | 7.130 | 623,077 |
| 2026-07-13 | 7.390 | 7.470 | 7.270 | 7.300 | 7.300 | 220,157 |
| 2026-07-10 | 7.400 | 7.450 | 7.340 | 7.380 | 7.380 | 190,972 |
| 2026-07-09 | 7.330 | 7.460 | 7.330 | 7.400 | 7.400 | 244,977 |
| 2026-07-08 | 7.260 | 7.430 | 7.220 | 7.310 | 7.310 | 311,469 |
| 2026-07-07 | 7.320 | 7.380 | 7.240 | 7.300 | 7.300 | 331,362 |
| 2026-07-06 | 7.490 | 7.490 | 7.270 | 7.390 | 7.390 | 297,198 |
| 2026-07-03 | 7.490 | 7.570 | 7.390 | 7.490 | 7.490 | 388,573 |
| 2026-07-02 | 7.450 | 7.620 | 7.340 | 7.470 | 7.470 | 377,612 |
| 2026-07-01 | 7.520 | 7.520 | 7.270 | 7.500 | 7.500 | 872,301 |
| 2026-06-30 | 7.530 | 7.660 | 7.480 | 7.520 | 7.520 | 307,608 |
| 2026-06-29 | 7.500 | 7.710 | 7.460 | 7.480 | 7.480 | 540,553 |
| 2026-06-26 | 7.530 | 7.750 | 7.370 | 7.440 | 7.440 | 2,399,112 |
| 2026-06-25 | 7.270 | 7.380 | 7.200 | 7.250 | 7.250 | 338,749 |
| 2026-06-24 | 7.550 | 7.560 | 7.220 | 7.340 | 7.340 | 491,981 |
| 2026-06-23 | 7.540 | 7.630 | 7.420 | 7.600 | 7.600 | 400,239 |
| 2026-06-22 | 7.560 | 7.650 | 7.420 | 7.580 | 7.580 | 610,001 |
| 2026-06-18 | 8.000 | 8.030 | 7.450 | 7.590 | 7.590 | 1,282,511 |
| 2026-06-17 | 8.120 | 8.120 | 7.790 | 8.080 | 8.080 | 1,353,853 |
| 2026-06-16 | 8.340 | 8.430 | 8.100 | 8.170 | 8.170 | 779,884 |
| 2026-06-15 | 8.500 | 8.500 | 8.280 | 8.350 | 8.350 | 839,735 |
| 2026-06-12 | 8.900 | 8.920 | 8.330 | 8.700 | 8.700 | 1,031,945 |
| 2026-06-11 | 8.790 | 9.050 | 8.710 | 8.940 | 8.940 | 738,450 |
| 2026-06-10 | 8.960 | 8.960 | 8.580 | 8.750 | 8.750 | 1,191,276 |
| 2026-06-09 | 9.440 | 9.500 | 8.970 | 9.000 | 9.000 | 966,944 |
| 2026-06-08 | 9.400 | 9.670 | 9.350 | 9.570 | 9.570 | 941,066 |
| 2026-06-05 | 9.340 | 9.630 | 9.290 | 9.350 | 9.350 | 800,838 |
| 2026-06-04 | 10.220 | 10.220 | 9.220 | 9.320 | 9.320 | 2,035,648 |
| 2026-06-03 | 10.320 | 10.560 | 10.000 | 10.320 | 10.320 | 1,575,144 |
| 2026-06-02 | 10.100 | 10.380 | 9.740 | 10.340 | 10.340 | 1,173,697 |
| 2026-06-01 | 9.360 | 10.200 | 9.240 | 10.100 | 10.100 | 2,554,242 |
| 2026-05-29 | 9.940 | 9.990 | 9.250 | 9.310 | 9.310 | 3,618,891 |
| 2026-05-28 | 9.610 | 10.100 | 9.600 | 9.950 | 9.950 | 2,500,986 |
| 2026-05-27 | 9.400 | 9.650 | 9.230 | 9.600 | 9.600 | 894,449 |
| 2026-05-26 | 9.900 | 9.900 | 9.230 | 9.410 | 9.410 | 1,997,304 |
| 2026-05-25 | 10.020 | 10.080 | 9.680 | 9.900 | 9.900 | 1,370,073 |
| 2026-05-22 | 10.380 | 10.400 | 9.970 | 10.140 | 10.140 | 1,385,408 |
| 2026-05-21 | 9.650 | 10.500 | 9.500 | 10.420 | 10.420 | 1,714,478 |
| 2026-05-20 | 9.500 | 9.790 | 9.500 | 9.640 | 9.640 | 910,264 |
| 2026-05-19 | 10.180 | 10.300 | 9.410 | 9.490 | 9.490 | 1,674,461 |
| 2026-05-18 | 9.530 | 10.180 | 9.480 | 10.180 | 10.180 | 2,505,554 |
| 2026-05-15 | 9.570 | 9.750 | 9.330 | 9.530 | 9.530 | 1,241,093 |
| 2026-05-13 | 9.270 | 9.700 | 9.230 | 9.540 | 9.540 | 1,441,513 |
| 2026-05-12 | 9.150 | 9.420 | 8.940 | 9.190 | 9.190 | 945,854 |
| 2026-05-11 | 8.340 | 9.110 | 8.330 | 9.110 | 9.110 | 1,287,968 |
| 2026-05-08 | 8.140 | 8.370 | 8.040 | 8.370 | 8.370 | 878,966 |
| 2026-05-07 | 8.660 | 8.660 | 8.090 | 8.180 | 8.180 | 1,533,628 |
| 2026-05-06 | 9.160 | 9.350 | 8.220 | 8.690 | 8.690 | 2,312,392 |
| 2026-05-05 | 9.080 | 9.240 | 8.950 | 9.050 | 9.050 | 954,551 |
| 2026-05-04 | 9.480 | 9.560 | 9.090 | 9.130 | 9.130 | 1,343,503 |
| 2026-04-30 | 9.420 | 9.570 | 9.300 | 9.480 | 9.480 | 676,864 |
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.