Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	4.436	4.452	4.374	4.374	4.374	112,152
2025-10-30	4.370	4.446	4.350	4.356	4.356	157,602
2025-10-29	4.304	4.416	4.304	4.326	4.326	150,972
2025-10-28	4.362	4.470	4.300	4.302	4.302	190,908
2025-10-27	4.390	4.448	4.350	4.378	4.378	146,131
2025-10-24	4.328	4.384	4.300	4.362	4.362	228,104
2025-10-23	4.254	4.338	4.250	4.314	4.314	211,610
2025-10-22	4.334	4.376	4.250	4.254	4.254	311,963
2025-10-21	4.354	4.434	4.308	4.340	4.340	231,110
2025-10-20	4.388	4.444	4.354	4.354	4.354	184,065
2025-10-17	4.500	4.500	4.372	4.388	4.388	201,361
2025-10-16	4.504	4.580	4.448	4.500	4.500	204,987
2025-10-15	4.342	4.600	4.332	4.536	4.536	422,476
2025-10-14	4.440	4.450	4.336	4.342	4.342	515,798
2025-10-13	4.616	4.770	4.390	4.448	4.448	819,803
2025-10-10	4.738	4.810	4.620	4.620	4.620	340,371
2025-10-09	4.802	4.876	4.712	4.716	4.716	196,987
2025-10-08	4.788	4.910	4.774	4.788	4.788	209,848
2025-10-07	4.878	4.910	4.778	4.824	4.824	270,540
2025-10-06	4.916	5.020	4.820	4.916	4.916	315,879
2025-10-03	4.950	5.090	4.814	4.912	4.912	307,097
2025-10-02	4.980	5.035	4.812	4.952	4.952	395,522
2025-10-01	4.850	4.988	4.776	4.980	4.980	213,631
2025-09-30	4.680	4.880	4.678	4.826	4.826	517,874
2025-09-29	4.538	4.712	4.538	4.650	4.650	257,254
2025-09-26	4.520	4.618	4.518	4.522	4.522	299,854
2025-09-25	4.688	4.716	4.510	4.518	4.518	325,709
2025-09-24	4.680	4.742	4.588	4.680	4.680	205,469
2025-09-23	4.520	4.686	4.520	4.686	4.686	859,593
2025-09-22	4.448	4.580	4.420	4.556	4.556	531,203
2025-09-19	4.476	4.488	4.426	4.430	4.430	304,295
2025-09-18	4.468	4.630	4.460	4.466	4.466	409,052
2025-09-17	4.464	4.526	4.430	4.464	4.464	248,719
2025-09-16	4.496	4.600	4.464	4.494	4.494	290,885
2025-09-15	4.422	4.598	4.392	4.496	4.496	844,032
2025-09-12	4.428	4.470	4.370	4.422	4.422	359,145
2025-09-11	4.400	4.472	4.378	4.428	4.428	350,254
2025-09-10	4.370	4.478	4.370	4.396	4.396	176,727
2025-09-09	4.368	4.450	4.348	4.370	4.370	1,353,623
2025-09-08	4.484	4.640	4.354	4.428	4.428	502,288
2025-09-05	4.334	4.550	4.334	4.444	4.444	342,340
2025-09-04	4.410	4.536	4.312	4.334	4.334	353,977
2025-09-03	4.488	4.530	4.390	4.410	4.410	185,041
2025-09-02	4.452	4.554	4.406	4.474	4.474	324,131
2025-09-01	4.290	4.574	4.290	4.452	4.452	579,260
2025-08-29	4.280	4.330	4.170	4.288	4.288	454,430
2025-08-28	4.410	4.488	4.280	4.290	4.290	380,014
2025-08-27	4.400	4.446	4.320	4.400	4.400	186,781
2025-08-26	4.542	4.578	4.370	4.370	4.370	648,551
2025-08-25	4.534	4.630	4.444	4.602	4.602	398,030
2025-08-22	4.350	4.558	4.340	4.492	4.492	550,058
2025-08-21	4.446	4.496	4.332	4.340	4.340	303,269
2025-08-20	4.212	4.448	4.126	4.428	4.428	710,841
2025-08-19	4.102	4.296	4.102	4.214	4.214	528,447
2025-08-18	4.070	4.208	4.020	4.140	4.140	512,788
2025-08-15	4.122	4.122	4.070	4.070	4.070	556,203
2025-08-14	4.090	4.150	4.084	4.090	4.090	426,340
2025-08-13	4.108	4.128	4.072	4.090	4.090	457,807
2025-08-12	4.190	4.307	4.106	4.108	4.108	833,783
2025-08-11	4.432	4.498	4.182	4.182	4.182	996,145

← NewerPage 5 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.