Orrön Energy AB (publ) historical data

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

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

← NewerPage 3 of 21 · 1,257 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.