Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	6.110	6.160	5.900	6.092	6.092	919,989
2025-02-13	5.976	6.288	5.900	6.108	6.108	1,925,764
2025-02-12	6.000	6.240	5.772	5.942	5.942	3,808,329
2025-02-11	6.484	6.526	6.370	6.400	6.400	353,373
2025-02-10	6.416	6.600	6.406	6.468	6.468	434,480
2025-02-07	6.474	6.474	6.352	6.416	6.416	566,939
2025-02-06	6.480	6.548	6.416	6.474	6.474	744,546
2025-02-05	6.510	6.560	6.452	6.522	6.522	481,408
2025-02-04	6.586	6.634	6.480	6.510	6.510	390,728
2025-02-03	6.546	6.614	6.478	6.588	6.588	701,722
2025-01-31	6.714	6.822	6.668	6.682	6.682	258,193
2025-01-30	6.650	6.758	6.650	6.738	6.738	283,096
2025-01-29	6.822	6.874	6.660	6.680	6.680	665,318
2025-01-28	6.700	6.926	6.694	6.880	6.880	426,269
2025-01-27	6.850	6.870	6.670	6.700	6.700	794,142
2025-01-24	7.018	7.110	6.850	6.862	6.862	360,015
2025-01-23	6.906	7.034	6.840	7.012	7.012	353,386
2025-01-22	6.906	6.982	6.852	6.916	6.916	191,130
2025-01-21	6.844	6.978	6.750	6.950	6.950	257,356
2025-01-20	6.876	6.960	6.802	6.850	6.850	188,882
2025-01-17	6.876	7.000	6.776	6.904	6.904	593,517
2025-01-16	7.002	7.034	6.868	6.914	6.914	493,649
2025-01-15	6.800	7.018	6.800	7.006	7.006	338,666
2025-01-14	6.910	6.940	6.760	6.820	6.820	739,762
2025-01-13	7.088	7.172	6.900	6.980	6.980	2,579,008
2025-01-10	7.002	7.250	6.970	7.090	7.090	715,255
2025-01-09	7.032	7.120	6.940	7.020	7.020	225,062
2025-01-08	7.062	7.180	6.872	7.026	7.026	639,042
2025-01-07	7.484	7.600	7.062	7.062	7.062	812,744
2025-01-03	7.398	7.598	7.370	7.482	7.482	399,760
2025-01-02	7.088	7.538	7.088	7.512	7.512	804,424
2024-12-30	7.200	7.242	7.016	7.112	7.112	425,830
2024-12-27	6.998	7.390	6.996	7.264	7.264	873,245
2024-12-23	6.630	7.032	6.618	6.996	6.996	728,880
2024-12-20	6.850	6.878	6.402	6.632	6.632	1,225,634
2024-12-19	6.966	6.998	6.806	6.896	6.896	510,258
2024-12-18	6.872	7.080	6.850	7.000	7.000	529,550
2024-12-17	6.932	6.954	6.854	6.872	6.872	344,963
2024-12-16	7.180	7.250	6.924	6.968	6.968	661,255
2024-12-13	7.100	7.236	6.962	7.216	7.216	595,263
2024-12-12	7.050	7.362	6.984	7.102	7.102	1,349,586
2024-12-11	6.740	7.038	6.724	7.008	7.008	1,098,502
2024-12-10	6.810	6.834	6.700	6.760	6.760	596,871
2024-12-09	6.820	6.874	6.752	6.834	6.834	559,215
2024-12-06	6.832	6.974	6.802	6.866	6.866	388,889
2024-12-05	6.990	7.048	6.770	6.846	6.846	880,031
2024-12-04	6.818	7.020	6.818	7.000	7.000	478,853
2024-12-03	6.780	6.896	6.752	6.816	6.816	343,083
2024-12-02	6.800	6.898	6.750	6.812	6.812	272,696
2024-11-29	6.760	6.894	6.742	6.800	6.800	473,009
2024-11-28	6.728	6.830	6.648	6.758	6.758	350,597
2024-11-27	6.780	6.858	6.648	6.728	6.728	577,964
2024-11-26	7.018	7.066	6.748	6.754	6.754	774,680
2024-11-25	6.698	7.030	6.698	7.018	7.018	825,222
2024-11-22	6.606	6.748	6.586	6.708	6.708	439,538
2024-11-21	6.528	6.616	6.450	6.592	6.592	414,750
2024-11-20	6.440	6.630	6.438	6.528	6.528	563,077
2024-11-19	6.650	6.794	6.440	6.528	6.528	648,370
2024-11-18	6.600	6.692	6.510	6.616	6.616	530,587
2024-11-15	6.624	6.710	6.536	6.624	6.624	478,184

← NewerPage 8 of 21 · 1,258 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.