Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.340 | 5.490 | 5.070 | 5.415 | 5.415 | 986,612 |
| 2026-01-30 | 5.690 | 5.690 | 5.300 | 5.325 | 5.325 | 1,163,704 |
| 2026-01-29 | 5.615 | 5.675 | 5.500 | 5.585 | 5.585 | 928,484 |
| 2026-01-28 | 5.275 | 5.680 | 5.250 | 5.635 | 5.635 | 1,646,128 |
| 2026-01-27 | 5.230 | 5.335 | 5.185 | 5.275 | 5.275 | 414,292 |
| 2026-01-26 | 5.275 | 5.310 | 5.135 | 5.185 | 5.185 | 571,881 |
| 2026-01-23 | 5.050 | 5.280 | 5.050 | 5.280 | 5.280 | 1,232,460 |
| 2026-01-22 | 4.902 | 5.145 | 4.902 | 5.050 | 5.050 | 762,610 |
| 2026-01-21 | 4.898 | 4.950 | 4.792 | 4.898 | 4.898 | 529,578 |
| 2026-01-20 | 4.860 | 4.932 | 4.820 | 4.906 | 4.906 | 350,772 |
| 2026-01-19 | 4.910 | 4.996 | 4.856 | 4.980 | 4.980 | 566,429 |
| 2026-01-16 | 5.030 | 5.055 | 4.930 | 5.010 | 5.010 | 445,620 |
| 2026-01-15 | 5.065 | 5.070 | 4.940 | 5.025 | 5.025 | 728,000 |
| 2026-01-14 | 4.996 | 5.135 | 4.968 | 5.105 | 5.105 | 874,890 |
| 2026-01-13 | 4.944 | 5.000 | 4.880 | 4.968 | 4.968 | 514,076 |
| 2026-01-12 | 4.850 | 5.000 | 4.804 | 4.944 | 4.944 | 552,814 |
| 2026-01-09 | 4.966 | 4.968 | 4.808 | 4.864 | 4.864 | 901,397 |
| 2026-01-08 | 5.040 | 5.075 | 4.874 | 4.966 | 4.966 | 787,269 |
| 2026-01-07 | 4.682 | 5.210 | 4.682 | 5.050 | 5.050 | 2,770,739 |
| 2026-01-05 | 4.790 | 4.790 | 4.502 | 4.502 | 4.502 | 936,670 |
| 2026-01-02 | 4.596 | 4.848 | 4.596 | 4.778 | 4.778 | 523,098 |
| 2025-12-30 | 4.620 | 4.708 | 4.562 | 4.606 | 4.606 | 1,109,708 |
| 2025-12-29 | 4.832 | 4.832 | 4.550 | 4.666 | 4.666 | 914,548 |
| 2025-12-23 | 4.860 | 5.000 | 4.750 | 4.840 | 4.840 | 1,197,785 |
| 2025-12-22 | 4.970 | 4.970 | 4.738 | 4.810 | 4.810 | 1,087,231 |
| 2025-12-19 | 5.000 | 5.020 | 4.882 | 4.978 | 4.978 | 637,068 |
| 2025-12-18 | 5.140 | 5.200 | 4.982 | 5.000 | 5.000 | 587,193 |
| 2025-12-17 | 4.974 | 5.245 | 4.966 | 5.140 | 5.140 | 375,679 |
| 2025-12-16 | 5.095 | 5.185 | 4.940 | 4.950 | 4.950 | 961,336 |
| 2025-12-15 | 5.595 | 5.620 | 5.050 | 5.120 | 5.120 | 1,481,203 |
| 2025-12-12 | 5.465 | 5.675 | 5.435 | 5.620 | 5.620 | 580,055 |
| 2025-12-11 | 5.345 | 5.545 | 5.300 | 5.465 | 5.465 | 868,523 |
| 2025-12-10 | 5.585 | 5.655 | 5.300 | 5.350 | 5.350 | 1,140,888 |
| 2025-12-09 | 5.880 | 5.940 | 5.475 | 5.500 | 5.500 | 1,344,225 |
| 2025-12-08 | 6.140 | 6.180 | 5.880 | 5.880 | 5.880 | 871,620 |
| 2025-12-05 | 6.195 | 6.315 | 6.030 | 6.110 | 6.110 | 1,075,457 |
| 2025-12-04 | 5.835 | 6.240 | 5.640 | 6.195 | 6.195 | 1,644,115 |
| 2025-12-03 | 6.000 | 6.025 | 5.690 | 5.770 | 5.770 | 898,993 |
| 2025-12-02 | 5.700 | 6.000 | 5.665 | 6.000 | 6.000 | 1,546,420 |
| 2025-12-01 | 5.695 | 5.930 | 5.400 | 5.570 | 5.570 | 1,565,704 |
| 2025-11-28 | 5.950 | 6.000 | 5.600 | 5.740 | 5.740 | 2,997,774 |
| 2025-11-27 | 5.115 | 5.960 | 5.115 | 5.930 | 5.930 | 3,164,060 |
| 2025-11-26 | 5.185 | 5.200 | 4.880 | 5.020 | 5.020 | 1,819,659 |
| 2025-11-25 | 4.562 | 5.345 | 4.562 | 5.185 | 5.185 | 3,790,944 |
| 2025-11-24 | 4.006 | 4.490 | 4.006 | 4.474 | 4.474 | 1,487,788 |
| 2025-11-21 | 4.150 | 4.162 | 4.022 | 4.040 | 4.040 | 471,891 |
| 2025-11-20 | 4.072 | 4.220 | 4.072 | 4.200 | 4.200 | 406,495 |
| 2025-11-19 | 4.278 | 4.278 | 4.000 | 4.010 | 4.010 | 648,327 |
| 2025-11-18 | 4.176 | 4.220 | 4.090 | 4.114 | 4.114 | 458,137 |
| 2025-11-17 | 4.318 | 4.318 | 4.182 | 4.224 | 4.224 | 266,058 |
| 2025-11-14 | 4.520 | 4.572 | 4.180 | 4.316 | 4.316 | 626,076 |
| 2025-11-13 | 4.768 | 4.768 | 4.520 | 4.520 | 4.520 | 685,542 |
| 2025-11-12 | 4.700 | 4.880 | 4.606 | 4.768 | 4.768 | 1,865,016 |
| 2025-11-11 | 4.222 | 4.744 | 4.222 | 4.606 | 4.606 | 1,696,212 |
| 2025-11-10 | 4.026 | 4.220 | 4.026 | 4.174 | 4.174 | 191,706 |
| 2025-11-07 | 4.050 | 4.170 | 3.996 | 4.020 | 4.020 | 530,342 |
| 2025-11-06 | 4.120 | 4.212 | 4.000 | 4.036 | 4.036 | 557,222 |
| 2025-11-05 | 4.600 | 4.600 | 4.112 | 4.120 | 4.120 | 1,172,282 |
| 2025-11-04 | 4.734 | 4.748 | 4.430 | 4.600 | 4.600 | 534,488 |
| 2025-11-03 | 4.410 | 4.798 | 4.410 | 4.682 | 4.682 | 526,441 |
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.