Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 9.320 | 9.750 | 9.240 | 9.400 | 9.400 | 1,174,383 |
| 2026-04-28 | 9.500 | 9.560 | 9.110 | 9.300 | 9.300 | 1,587,882 |
| 2026-04-27 | 9.090 | 9.620 | 9.090 | 9.370 | 9.370 | 2,198,921 |
| 2026-04-24 | 8.800 | 9.260 | 8.690 | 9.070 | 9.070 | 1,385,043 |
| 2026-04-23 | 8.620 | 9.220 | 8.610 | 8.800 | 8.800 | 2,914,131 |
| 2026-04-22 | 8.100 | 8.690 | 7.820 | 8.600 | 8.600 | 2,037,808 |
| 2026-04-21 | 7.360 | 8.200 | 7.360 | 8.100 | 8.100 | 3,544,217 |
| 2026-04-20 | 7.230 | 7.370 | 7.190 | 7.330 | 7.330 | 629,081 |
| 2026-04-17 | 7.500 | 7.730 | 7.070 | 7.210 | 7.210 | 1,980,897 |
| 2026-04-16 | 7.360 | 7.640 | 7.290 | 7.500 | 7.500 | 1,193,068 |
| 2026-04-15 | 7.350 | 7.480 | 7.300 | 7.320 | 7.320 | 789,346 |
| 2026-04-14 | 7.490 | 7.650 | 7.180 | 7.350 | 7.350 | 2,401,424 |
| 2026-04-13 | 7.260 | 7.550 | 7.180 | 7.500 | 7.500 | 1,129,432 |
| 2026-04-10 | 7.080 | 7.300 | 7.060 | 7.270 | 7.270 | 895,563 |
| 2026-04-09 | 7.000 | 7.070 | 6.850 | 7.060 | 7.060 | 682,762 |
| 2026-04-08 | 7.420 | 7.770 | 6.920 | 6.940 | 6.940 | 2,249,380 |
| 2026-04-07 | 7.190 | 7.600 | 7.130 | 7.360 | 7.360 | 1,075,556 |
| 2026-04-02 | 7.005 | 7.220 | 7.005 | 7.145 | 7.145 | 454,735 |
| 2026-04-01 | 7.345 | 7.470 | 6.945 | 7.010 | 7.010 | 1,313,826 |
| 2026-03-31 | 7.000 | 7.370 | 6.875 | 7.240 | 7.240 | 1,348,479 |
| 2026-03-30 | 6.350 | 7.010 | 6.240 | 6.965 | 6.965 | 1,553,068 |
| 2026-03-27 | 6.760 | 6.800 | 6.365 | 6.405 | 6.405 | 1,862,124 |
| 2026-03-26 | 7.300 | 7.385 | 6.495 | 6.780 | 6.780 | 2,612,949 |
| 2026-03-25 | 7.415 | 7.475 | 7.025 | 7.330 | 7.330 | 1,772,757 |
| 2026-03-24 | 7.145 | 7.415 | 6.870 | 7.400 | 7.400 | 1,328,908 |
| 2026-03-23 | 7.600 | 7.640 | 7.145 | 7.145 | 7.145 | 1,843,953 |
| 2026-03-20 | 7.490 | 7.790 | 7.440 | 7.625 | 7.625 | 1,930,447 |
| 2026-03-19 | 8.000 | 8.320 | 7.290 | 7.390 | 7.390 | 2,517,419 |
| 2026-03-18 | 7.960 | 8.110 | 7.700 | 7.900 | 7.900 | 1,676,706 |
| 2026-03-17 | 8.615 | 8.615 | 7.805 | 7.870 | 7.870 | 2,572,675 |
| 2026-03-16 | 8.285 | 8.720 | 8.285 | 8.565 | 8.565 | 3,269,200 |
| 2026-03-13 | 8.175 | 8.500 | 8.175 | 8.250 | 8.250 | 2,838,624 |
| 2026-03-12 | 7.635 | 8.270 | 7.450 | 8.175 | 8.175 | 2,278,156 |
| 2026-03-11 | 7.535 | 7.750 | 7.250 | 7.645 | 7.645 | 1,675,081 |
| 2026-03-10 | 8.595 | 8.595 | 7.255 | 7.530 | 7.530 | 6,247,073 |
| 2026-03-09 | 8.020 | 9.065 | 7.875 | 8.495 | 8.495 | 5,528,389 |
| 2026-03-06 | 7.685 | 8.100 | 7.530 | 8.095 | 8.095 | 2,131,363 |
| 2026-03-05 | 7.430 | 7.945 | 7.240 | 7.665 | 7.665 | 2,005,741 |
| 2026-03-04 | 7.000 | 7.390 | 6.835 | 7.390 | 7.390 | 1,131,319 |
| 2026-03-03 | 7.170 | 7.175 | 6.905 | 6.955 | 6.955 | 796,540 |
| 2026-03-02 | 7.150 | 7.570 | 6.765 | 7.110 | 7.110 | 2,199,585 |
| 2026-02-27 | 7.045 | 7.150 | 6.880 | 7.065 | 7.065 | 587,139 |
| 2026-02-26 | 6.960 | 7.100 | 6.855 | 6.955 | 6.955 | 1,127,100 |
| 2026-02-25 | 7.465 | 7.465 | 6.900 | 7.000 | 7.000 | 2,412,958 |
| 2026-02-24 | 6.855 | 7.300 | 6.855 | 7.210 | 7.210 | 1,478,852 |
| 2026-02-23 | 6.910 | 7.150 | 6.830 | 6.850 | 6.850 | 1,082,200 |
| 2026-02-20 | 6.730 | 7.000 | 6.485 | 6.935 | 6.935 | 1,770,406 |
| 2026-02-19 | 6.380 | 6.825 | 6.270 | 6.740 | 6.740 | 1,583,741 |
| 2026-02-18 | 5.940 | 6.380 | 5.600 | 6.325 | 6.325 | 2,035,343 |
| 2026-02-17 | 6.045 | 6.200 | 5.935 | 5.935 | 5.935 | 859,019 |
| 2026-02-16 | 6.210 | 6.300 | 5.960 | 6.065 | 6.065 | 956,647 |
| 2026-02-13 | 6.310 | 6.380 | 6.115 | 6.210 | 6.210 | 1,126,407 |
| 2026-02-12 | 6.875 | 6.975 | 6.200 | 6.315 | 6.315 | 1,897,979 |
| 2026-02-11 | 6.165 | 6.990 | 6.145 | 6.850 | 6.850 | 2,535,016 |
| 2026-02-10 | 5.930 | 6.275 | 5.665 | 6.170 | 6.170 | 1,722,432 |
| 2026-02-09 | 5.880 | 5.940 | 5.790 | 5.930 | 5.930 | 565,286 |
| 2026-02-06 | 5.995 | 5.995 | 5.710 | 5.895 | 5.895 | 545,929 |
| 2026-02-05 | 5.750 | 5.815 | 5.620 | 5.755 | 5.755 | 771,307 |
| 2026-02-04 | 5.940 | 6.100 | 5.785 | 5.790 | 5.790 | 1,338,860 |
| 2026-02-03 | 5.500 | 5.945 | 5.465 | 5.900 | 5.900 | 2,494,815 |
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.