Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	4.366	4.580	4.364	4.548	4.548	343,676
2025-05-12	4.300	4.498	4.290	4.364	4.364	700,195
2025-05-09	4.178	4.350	4.178	4.254	4.254	373,123
2025-05-08	4.382	4.416	4.152	4.170	4.170	613,200
2025-05-07	4.470	4.594	4.364	4.364	4.364	521,841
2025-05-06	4.510	4.904	4.368	4.442	4.442	598,804
2025-05-05	4.900	4.906	4.622	4.680	4.680	759,399
2025-05-02	4.840	5.035	4.802	4.840	4.840	748,906
2025-04-30	4.634	4.880	4.622	4.826	4.826	312,973
2025-04-29	4.500	4.652	4.428	4.614	4.614	305,384
2025-04-28	4.480	4.550	4.460	4.482	4.482	159,166
2025-04-25	4.420	4.540	4.418	4.480	4.480	411,710
2025-04-24	4.290	4.406	4.250	4.358	4.358	107,976
2025-04-23	4.280	4.398	4.258	4.290	4.290	226,349
2025-04-22	4.244	4.344	4.154	4.258	4.258	593,265
2025-04-17	4.288	4.290	4.240	4.248	4.248	101,909
2025-04-16	4.370	4.370	4.252	4.288	4.288	205,046
2025-04-15	4.314	4.398	4.280	4.370	4.370	364,874
2025-04-14	4.226	4.358	4.212	4.314	4.314	647,117
2025-04-11	4.146	4.276	4.046	4.226	4.226	660,788
2025-04-10	4.300	4.332	4.040	4.040	4.040	695,532
2025-04-09	3.960	4.028	3.870	3.928	3.928	904,484
2025-04-08	4.200	4.482	4.020	4.090	4.090	957,344
2025-04-07	4.400	4.424	4.132	4.326	4.326	1,418,799
2025-04-04	4.701	4.814	4.503	4.531	4.531	613,534
2025-04-03	4.740	4.938	4.700	4.700	4.700	312,450
2025-04-02	4.859	4.878	4.700	4.744	4.744	496,157
2025-04-01	4.620	4.882	4.602	4.849	4.849	509,747
2025-03-31	4.810	4.810	4.620	4.620	4.620	605,366
2025-03-28	4.580	4.820	4.515	4.819	4.819	989,442
2025-03-27	4.480	4.601	4.443	4.592	4.592	366,628
2025-03-26	4.600	4.600	4.488	4.514	4.514	534,733
2025-03-25	4.660	4.740	4.539	4.601	4.601	822,932
2025-03-24	4.815	4.820	4.539	4.660	4.660	1,381,212
2025-03-21	4.800	4.940	4.763	4.841	4.841	1,031,917
2025-03-20	4.637	4.883	4.637	4.856	4.856	944,755
2025-03-19	4.852	4.865	4.636	4.680	4.680	1,087,989
2025-03-18	4.800	4.990	4.750	4.871	4.871	1,086,873
2025-03-17	4.872	4.904	4.680	4.772	4.772	616,014
2025-03-14	4.804	4.941	4.800	4.872	4.872	411,633
2025-03-13	4.810	4.890	4.780	4.794	4.794	485,398
2025-03-12	4.850	4.999	4.789	4.810	4.810	464,159
2025-03-11	4.952	5.078	4.806	4.830	4.830	494,100
2025-03-10	5.060	5.164	4.949	4.950	4.950	594,979
2025-03-07	5.018	5.154	4.984	5.106	5.106	700,249
2025-03-06	5.066	5.252	5.016	5.060	5.060	1,003,193
2025-03-05	5.108	5.322	5.108	5.156	5.156	702,495
2025-03-04	5.398	5.398	5.048	5.048	5.048	1,831,911
2025-03-03	6.000	6.000	5.474	5.474	5.474	2,068,561
2025-02-28	6.150	6.182	5.994	6.024	6.024	680,555
2025-02-27	6.222	6.222	6.118	6.164	6.164	540,376
2025-02-26	6.160	6.248	6.160	6.200	6.200	382,717
2025-02-25	6.090	6.294	6.090	6.146	6.146	836,611
2025-02-24	6.184	6.250	6.090	6.138	6.138	463,787
2025-02-21	6.056	6.220	6.056	6.090	6.090	589,277
2025-02-20	6.000	6.130	5.982	6.094	6.094	485,732
2025-02-19	6.096	6.126	5.972	6.020	6.020	832,987
2025-02-18	6.100	6.180	6.024	6.066	6.066	408,855
2025-02-17	6.082	6.250	6.022	6.100	6.100	602,375
2025-02-14	6.110	6.160	5.900	6.092	6.092	919,989

← NewerPage 7 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.