Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	348.00	356.00	347.50	351.60	346.93	911,348
2022-01-11	344.50	346.40	339.40	345.30	340.72	852,748
2022-01-10	338.00	348.30	337.60	341.00	336.47	805,115
2022-01-07	340.00	345.70	336.50	336.50	332.03	1,323,878
2022-01-05	334.10	340.40	334.10	340.40	335.88	503,848
2022-01-04	333.10	338.10	331.50	332.40	327.99	813,705
2022-01-03	324.50	337.80	324.20	337.00	328.49	619,126
2021-12-30	327.30	328.00	323.40	324.50	316.31	711,042
2021-12-29	329.30	333.70	324.10	327.10	318.84	703,472
2021-12-28	329.00	332.90	327.50	328.50	320.21	760,495
2021-12-27	325.50	331.30	321.10	328.00	319.72	876,635
2021-12-23	338.80	339.00	319.00	325.40	317.18	2,324,461
2021-12-22	374.90	374.90	328.80	332.00	323.62	2,340,384
2021-12-21	365.60	374.90	360.90	374.90	365.43	824,072
2021-12-20	350.70	358.80	345.90	358.70	349.64	570,205
2021-12-17	365.60	366.50	357.70	364.00	354.81	985,836
2021-12-16	366.40	368.60	359.10	368.40	359.10	544,032
2021-12-15	360.00	360.00	352.60	357.10	348.08	843,698
2021-12-14	360.80	367.40	355.00	364.80	355.59	765,727
2021-12-13	374.80	376.40	362.60	362.60	353.44	577,092
2021-12-10	362.10	375.00	359.30	370.00	360.66	704,680
2021-12-09	366.60	369.00	361.10	368.70	359.39	660,089
2021-12-08	360.30	369.40	358.00	366.50	357.25	846,910
2021-12-07	358.50	363.40	355.30	363.40	354.22	967,637
2021-12-06	348.00	358.10	346.10	353.10	344.18	869,641
2021-12-03	344.70	354.40	341.50	345.60	336.87	1,209,301
2021-12-02	321.00	340.30	319.60	338.50	329.95	1,315,771
2021-12-01	325.20	331.20	320.00	326.60	318.35	1,048,636
2021-11-30	305.60	322.30	299.50	319.50	311.43	3,240,334
2021-11-29	313.80	351.40	312.70	338.70	330.15	1,702,207
2021-11-26	320.00	320.00	306.20	307.80	300.03	1,105,911
2021-11-25	330.80	334.20	329.20	332.90	324.49	364,906
2021-11-24	322.50	333.30	322.50	330.80	322.45	683,321
2021-11-23	316.80	329.40	314.30	328.40	320.11	714,262
2021-11-22	315.00	322.60	314.80	321.10	312.99	765,387
2021-11-19	328.40	329.90	310.40	315.50	307.53	1,226,739
2021-11-18	325.40	325.40	319.20	324.20	316.01	743,216
2021-11-17	333.10	335.20	328.00	331.50	323.13	774,647
2021-11-16	329.60	337.20	329.60	334.10	325.66	839,367
2021-11-15	326.00	332.70	324.50	328.80	320.50	632,125
2021-11-12	333.00	335.10	324.30	329.00	320.69	1,526,158
2021-11-11	348.50	348.50	336.10	337.30	328.78	1,992,826
2021-11-10	368.00	368.00	352.20	354.90	345.94	770,604
2021-11-09	363.00	368.20	360.30	365.20	355.98	616,754
2021-11-08	355.00	364.50	353.10	363.70	354.52	975,717
2021-11-05	350.00	354.90	347.40	354.90	345.94	461,561
2021-11-04	345.00	358.30	344.90	352.30	343.40	845,975
2021-11-03	347.00	347.40	342.30	345.00	336.29	537,965
2021-11-02	347.20	348.80	340.50	347.50	338.73	733,684
2021-11-01	340.00	348.50	337.20	343.80	335.12	674,656
2021-10-29	338.60	346.10	337.10	339.20	330.64	1,160,780
2021-10-28	355.00	355.00	338.60	338.60	330.05	1,305,254
2021-10-27	353.00	357.00	350.20	356.20	347.21	898,007
2021-10-26	361.20	361.20	352.30	354.40	345.45	724,343
2021-10-25	349.90	362.20	349.90	361.10	351.98	897,245
2021-10-22	346.30	347.90	342.30	346.20	337.46	775,476
2021-10-21	349.90	352.90	346.30	346.30	337.56	846,488
2021-10-20	348.20	351.70	346.50	350.20	341.36	721,899
2021-10-19	348.60	353.00	346.60	349.30	340.48	728,289
2021-10-18	348.00	350.10	346.20	348.70	339.90	654,270

← NewerPage 21 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.