Orrön Energy AB (publ) historical data

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

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

← NewerPage 2 of 21 · 1,260 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.