Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	406.40	412.40	406.00	409.90	409.90	750,875
2022-04-05	407.90	410.60	404.30	409.40	409.40	612,587
2022-04-04	408.10	413.80	403.90	404.70	404.70	664,335
2022-04-01	390.90	408.30	389.70	405.90	405.90	827,236
2022-03-31	393.80	404.10	388.30	399.30	394.00	1,035,142
2022-03-30	384.00	400.90	383.00	399.70	394.39	1,017,186
2022-03-29	393.60	403.80	375.10	377.20	372.19	1,151,137
2022-03-28	390.30	403.80	390.30	395.50	390.25	960,863
2022-03-25	389.40	396.90	385.40	394.40	389.17	905,361
2022-03-24	393.00	400.10	388.90	390.60	385.42	1,039,618
2022-03-23	381.30	395.60	380.00	392.30	387.09	901,772
2022-03-22	382.00	387.20	378.60	379.50	374.46	830,994
2022-03-21	370.20	382.70	370.00	376.60	371.60	1,035,883
2022-03-18	364.00	368.00	359.90	366.70	361.83	1,797,077
2022-03-17	352.00	364.40	346.80	360.60	355.81	1,142,431
2022-03-16	356.80	358.90	342.80	350.50	345.85	904,985
2022-03-15	345.60	353.20	339.50	353.20	348.51	1,117,576
2022-03-14	370.40	370.40	351.20	352.90	348.22	1,202,973
2022-03-11	383.50	388.30	367.60	371.60	366.67	1,373,435
2022-03-10	373.30	388.40	365.60	380.10	375.05	1,616,386
2022-03-09	409.40	412.70	370.40	374.90	369.92	2,237,888
2022-03-08	398.60	410.80	387.40	408.50	403.08	1,894,946
2022-03-07	400.00	414.00	392.40	393.70	388.47	2,839,433
2022-03-04	373.20	394.40	372.20	386.20	381.07	1,424,646
2022-03-03	395.50	404.50	368.90	378.80	373.77	2,163,119
2022-03-02	380.00	401.50	379.40	385.50	380.38	2,247,480
2022-03-01	354.50	377.80	349.50	373.20	368.25	1,684,047
2022-02-28	338.00	349.70	336.70	349.70	345.06	1,778,660
2022-02-25	355.50	356.40	334.40	335.70	331.24	1,167,238
2022-02-24	336.00	357.80	336.00	355.30	350.58	2,164,409
2022-02-23	332.00	338.30	328.00	332.30	327.89	666,228
2022-02-22	330.00	344.70	329.90	331.50	327.10	786,660
2022-02-21	322.40	329.00	320.70	326.90	322.56	567,860
2022-02-18	330.20	332.20	320.20	322.30	318.02	778,134
2022-02-17	329.50	333.30	327.80	331.40	327.00	463,380
2022-02-16	328.90	332.60	325.20	330.80	326.41	725,482
2022-02-15	336.70	340.70	323.00	324.90	320.59	1,088,982
2022-02-14	348.50	350.40	337.10	338.10	333.61	801,874
2022-02-11	335.20	345.40	334.00	342.60	338.05	489,540
2022-02-10	344.80	347.70	334.80	338.50	334.01	761,431
2022-02-09	340.10	346.50	338.40	341.60	337.07	685,220
2022-02-08	357.80	358.10	340.10	340.10	335.59	782,690
2022-02-07	363.00	363.60	355.10	359.20	354.43	523,933
2022-02-04	359.20	364.80	357.30	362.50	357.69	708,361
2022-02-03	356.50	358.40	351.70	355.00	350.29	715,771
2022-02-02	361.50	365.60	355.10	355.90	351.18	851,894
2022-02-01	375.50	386.00	354.10	359.50	354.73	1,795,866
2022-01-31	375.50	378.60	372.80	375.40	370.42	695,288
2022-01-28	378.00	379.10	368.10	375.00	370.02	874,264
2022-01-27	369.00	382.00	366.80	376.20	371.21	705,998
2022-01-26	362.00	375.90	362.00	372.80	367.85	725,472
2022-01-25	354.80	357.10	349.20	355.30	350.58	737,729
2022-01-24	361.20	366.50	346.00	350.70	346.05	920,262
2022-01-21	362.00	364.30	357.30	361.20	356.41	619,006
2022-01-20	367.70	369.90	364.70	366.60	361.73	755,091
2022-01-19	374.00	379.60	366.40	367.90	363.02	1,204,326
2022-01-18	354.60	374.00	353.10	374.00	369.04	1,673,345
2022-01-17	352.50	355.60	347.90	350.60	345.95	492,650
2022-01-14	347.00	353.20	344.20	350.80	346.14	617,305
2022-01-13	352.00	353.60	346.90	348.00	343.38	840,986

← NewerPage 20 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.