Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.462 | 4.536 | 4.418 | 4.418 | 4.418 | 456,583 |
| 2025-08-07 | 4.544 | 4.552 | 4.440 | 4.440 | 4.440 | 552,459 |
| 2025-08-06 | 4.880 | 4.896 | 4.472 | 4.544 | 4.544 | 1,350,698 |
| 2025-08-05 | 4.950 | 5.045 | 4.880 | 4.920 | 4.920 | 287,196 |
| 2025-08-04 | 4.938 | 5.050 | 4.900 | 4.914 | 4.914 | 179,357 |
| 2025-08-01 | 5.060 | 5.090 | 4.880 | 4.934 | 4.934 | 283,261 |
| 2025-07-31 | 4.872 | 5.190 | 4.850 | 5.040 | 5.040 | 528,258 |
| 2025-07-30 | 5.000 | 5.000 | 4.850 | 4.872 | 4.872 | 541,216 |
| 2025-07-29 | 5.250 | 5.375 | 4.904 | 5.015 | 5.015 | 587,849 |
| 2025-07-28 | 5.200 | 5.415 | 5.200 | 5.230 | 5.230 | 537,626 |
| 2025-07-25 | 5.260 | 5.260 | 5.135 | 5.180 | 5.180 | 190,951 |
| 2025-07-24 | 5.155 | 5.268 | 5.145 | 5.260 | 5.260 | 227,115 |
| 2025-07-23 | 5.135 | 5.270 | 5.130 | 5.140 | 5.140 | 512,541 |
| 2025-07-22 | 5.000 | 5.150 | 4.930 | 5.120 | 5.120 | 615,271 |
| 2025-07-21 | 4.860 | 4.970 | 4.796 | 4.960 | 4.960 | 265,667 |
| 2025-07-18 | 4.900 | 4.962 | 4.728 | 4.788 | 4.788 | 386,494 |
| 2025-07-17 | 4.842 | 4.980 | 4.840 | 4.944 | 4.944 | 168,137 |
| 2025-07-16 | 4.910 | 4.988 | 4.836 | 4.842 | 4.842 | 280,633 |
| 2025-07-15 | 4.978 | 5.055 | 4.900 | 4.900 | 4.900 | 241,569 |
| 2025-07-14 | 4.900 | 5.150 | 4.900 | 4.954 | 4.954 | 325,310 |
| 2025-07-11 | 4.956 | 4.963 | 4.900 | 4.908 | 4.908 | 188,414 |
| 2025-07-10 | 4.850 | 5.030 | 4.850 | 4.956 | 4.956 | 207,049 |
| 2025-07-09 | 4.900 | 4.938 | 4.820 | 4.850 | 4.850 | 149,238 |
| 2025-07-08 | 4.840 | 4.940 | 4.818 | 4.900 | 4.900 | 168,642 |
| 2025-07-07 | 5.055 | 5.055 | 4.818 | 4.818 | 4.818 | 253,895 |
| 2025-07-04 | 5.185 | 5.195 | 5.055 | 5.055 | 5.055 | 218,054 |
| 2025-07-03 | 4.998 | 5.165 | 4.912 | 5.160 | 5.160 | 565,437 |
| 2025-07-02 | 4.900 | 5.000 | 4.772 | 4.978 | 4.978 | 463,903 |
| 2025-07-01 | 4.688 | 4.782 | 4.658 | 4.760 | 4.760 | 258,938 |
| 2025-06-30 | 4.840 | 4.874 | 4.682 | 4.690 | 4.690 | 240,388 |
| 2025-06-27 | 4.748 | 4.906 | 4.726 | 4.820 | 4.820 | 191,370 |
| 2025-06-26 | 4.752 | 4.802 | 4.710 | 4.710 | 4.710 | 165,966 |
| 2025-06-25 | 4.608 | 4.752 | 4.608 | 4.724 | 4.724 | 169,247 |
| 2025-06-24 | 4.998 | 5.050 | 4.512 | 4.604 | 4.604 | 556,254 |
| 2025-06-23 | 4.944 | 5.040 | 4.900 | 4.944 | 4.944 | 130,557 |
| 2025-06-19 | 5.040 | 5.060 | 4.920 | 4.950 | 4.950 | 290,818 |
| 2025-06-18 | 5.180 | 5.210 | 5.010 | 5.090 | 5.090 | 479,654 |
| 2025-06-17 | 5.050 | 5.280 | 5.025 | 5.180 | 5.180 | 327,838 |
| 2025-06-16 | 5.430 | 5.445 | 5.000 | 5.075 | 5.075 | 836,544 |
| 2025-06-13 | 5.045 | 5.340 | 4.926 | 5.340 | 5.340 | 867,678 |
| 2025-06-12 | 5.000 | 5.050 | 4.770 | 5.045 | 5.045 | 425,707 |
| 2025-06-11 | 4.898 | 5.000 | 4.794 | 4.970 | 4.970 | 327,277 |
| 2025-06-10 | 4.802 | 4.918 | 4.702 | 4.916 | 4.916 | 289,397 |
| 2025-06-09 | 4.502 | 4.806 | 4.500 | 4.804 | 4.804 | 437,269 |
| 2025-06-05 | 4.522 | 4.596 | 4.500 | 4.504 | 4.504 | 175,865 |
| 2025-06-04 | 4.340 | 4.612 | 4.328 | 4.522 | 4.522 | 699,735 |
| 2025-06-03 | 4.356 | 4.408 | 4.300 | 4.344 | 4.344 | 258,900 |
| 2025-06-02 | 4.442 | 4.442 | 4.322 | 4.366 | 4.366 | 346,492 |
| 2025-05-30 | 4.312 | 4.480 | 4.312 | 4.446 | 4.446 | 273,578 |
| 2025-05-28 | 4.424 | 4.440 | 4.336 | 4.398 | 4.398 | 139,776 |
| 2025-05-27 | 4.372 | 4.452 | 4.326 | 4.386 | 4.386 | 220,470 |
| 2025-05-26 | 4.304 | 4.430 | 4.304 | 4.350 | 4.350 | 193,998 |
| 2025-05-23 | 4.350 | 4.494 | 4.226 | 4.304 | 4.304 | 363,301 |
| 2025-05-22 | 4.472 | 4.472 | 4.360 | 4.374 | 4.374 | 319,160 |
| 2025-05-21 | 4.406 | 4.488 | 4.354 | 4.462 | 4.462 | 184,252 |
| 2025-05-20 | 4.398 | 4.498 | 4.352 | 4.406 | 4.406 | 154,204 |
| 2025-05-19 | 4.420 | 4.514 | 4.310 | 4.350 | 4.350 | 227,197 |
| 2025-05-16 | 4.480 | 4.514 | 4.412 | 4.420 | 4.420 | 310,526 |
| 2025-05-15 | 4.536 | 4.602 | 4.452 | 4.452 | 4.452 | 185,474 |
| 2025-05-14 | 4.610 | 4.698 | 4.486 | 4.546 | 4.546 | 443,705 |
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.