Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.340 | 6.650 | 6.306 | 6.624 | 6.624 | 526,874 |
| 2024-11-13 | 6.400 | 6.470 | 6.300 | 6.360 | 6.360 | 697,081 |
| 2024-11-12 | 6.520 | 6.618 | 6.360 | 6.360 | 6.360 | 882,071 |
| 2024-11-11 | 6.632 | 6.830 | 6.542 | 6.550 | 6.550 | 723,650 |
| 2024-11-08 | 6.500 | 6.742 | 6.410 | 6.628 | 6.628 | 824,325 |
| 2024-11-07 | 7.000 | 7.010 | 6.502 | 6.516 | 6.516 | 2,187,369 |
| 2024-11-06 | 6.736 | 7.356 | 6.442 | 7.024 | 7.024 | 2,071,699 |
| 2024-11-05 | 7.300 | 7.300 | 6.984 | 7.064 | 7.064 | 839,750 |
| 2024-11-04 | 7.202 | 7.448 | 7.202 | 7.300 | 7.300 | 942,988 |
| 2024-11-01 | 7.090 | 7.208 | 7.056 | 7.152 | 7.152 | 395,703 |
| 2024-10-31 | 7.100 | 7.206 | 7.070 | 7.118 | 7.118 | 310,421 |
| 2024-10-30 | 7.110 | 7.240 | 7.068 | 7.100 | 7.100 | 531,193 |
| 2024-10-29 | 7.236 | 7.348 | 7.060 | 7.110 | 7.110 | 868,003 |
| 2024-10-28 | 7.200 | 7.308 | 7.110 | 7.226 | 7.226 | 557,783 |
| 2024-10-25 | 7.200 | 7.342 | 7.176 | 7.244 | 7.244 | 510,730 |
| 2024-10-24 | 7.466 | 7.490 | 7.188 | 7.200 | 7.200 | 354,984 |
| 2024-10-23 | 7.174 | 7.398 | 7.100 | 7.312 | 7.312 | 418,144 |
| 2024-10-22 | 7.252 | 7.400 | 7.112 | 7.180 | 7.180 | 385,596 |
| 2024-10-21 | 7.336 | 7.748 | 7.250 | 7.250 | 7.250 | 517,475 |
| 2024-10-18 | 7.370 | 7.562 | 7.268 | 7.336 | 7.336 | 297,183 |
| 2024-10-17 | 7.300 | 7.482 | 7.260 | 7.370 | 7.370 | 265,885 |
| 2024-10-16 | 7.340 | 7.444 | 7.250 | 7.300 | 7.300 | 357,832 |
| 2024-10-15 | 7.644 | 7.730 | 7.342 | 7.386 | 7.386 | 345,716 |
| 2024-10-14 | 7.612 | 7.794 | 7.490 | 7.644 | 7.644 | 252,423 |
| 2024-10-11 | 7.702 | 7.724 | 7.588 | 7.606 | 7.606 | 285,345 |
| 2024-10-10 | 7.850 | 7.894 | 7.622 | 7.702 | 7.702 | 332,313 |
| 2024-10-09 | 7.728 | 7.902 | 7.690 | 7.852 | 7.852 | 608,498 |
| 2024-10-08 | 8.000 | 8.000 | 7.728 | 7.728 | 7.728 | 500,791 |
| 2024-10-07 | 8.100 | 8.100 | 7.898 | 7.906 | 7.906 | 317,730 |
| 2024-10-04 | 7.964 | 8.290 | 7.914 | 8.162 | 8.162 | 469,004 |
| 2024-10-03 | 7.990 | 8.068 | 7.870 | 7.988 | 7.988 | 373,124 |
| 2024-10-02 | 8.200 | 8.374 | 8.020 | 8.020 | 8.020 | 665,069 |
| 2024-10-01 | 8.296 | 8.406 | 8.120 | 8.200 | 8.200 | 382,814 |
| 2024-09-30 | 8.440 | 8.630 | 8.260 | 8.296 | 8.296 | 363,866 |
| 2024-09-27 | 8.642 | 8.720 | 8.432 | 8.440 | 8.440 | 280,079 |
| 2024-09-26 | 8.400 | 8.850 | 8.400 | 8.638 | 8.638 | 402,190 |
| 2024-09-25 | 8.490 | 8.490 | 8.292 | 8.396 | 8.396 | 838,508 |
| 2024-09-24 | 8.500 | 8.682 | 8.498 | 8.498 | 8.498 | 354,147 |
| 2024-09-23 | 8.546 | 8.732 | 8.368 | 8.400 | 8.400 | 510,236 |
| 2024-09-20 | 9.060 | 9.060 | 8.546 | 8.546 | 8.546 | 786,857 |
| 2024-09-19 | 8.880 | 9.098 | 8.812 | 9.060 | 9.060 | 441,200 |
| 2024-09-18 | 8.776 | 8.938 | 8.680 | 8.880 | 8.880 | 266,681 |
| 2024-09-17 | 8.800 | 8.984 | 8.638 | 8.830 | 8.830 | 334,750 |
| 2024-09-16 | 8.872 | 9.000 | 8.520 | 8.800 | 8.800 | 554,319 |
| 2024-09-13 | 8.480 | 8.870 | 8.480 | 8.870 | 8.870 | 657,682 |
| 2024-09-12 | 8.410 | 8.600 | 8.380 | 8.480 | 8.480 | 255,240 |
| 2024-09-11 | 8.244 | 8.700 | 8.244 | 8.356 | 8.356 | 582,167 |
| 2024-09-10 | 8.238 | 8.460 | 8.238 | 8.244 | 8.244 | 302,152 |
| 2024-09-09 | 8.146 | 8.430 | 8.146 | 8.358 | 8.358 | 401,662 |
| 2024-09-06 | 8.280 | 8.356 | 8.146 | 8.146 | 8.146 | 422,639 |
| 2024-09-05 | 8.200 | 8.388 | 8.028 | 8.290 | 8.290 | 442,454 |
| 2024-09-04 | 8.100 | 8.368 | 8.012 | 8.124 | 8.124 | 596,399 |
| 2024-09-03 | 8.580 | 8.778 | 8.240 | 8.324 | 8.324 | 697,946 |
| 2024-09-02 | 9.180 | 9.238 | 8.568 | 8.580 | 8.580 | 736,205 |
| 2024-08-30 | 9.200 | 9.356 | 9.128 | 9.180 | 9.180 | 275,554 |
| 2024-08-29 | 9.110 | 9.350 | 9.100 | 9.194 | 9.194 | 424,836 |
| 2024-08-28 | 9.328 | 9.478 | 9.110 | 9.110 | 9.110 | 271,248 |
| 2024-08-27 | 9.442 | 9.634 | 9.320 | 9.328 | 9.328 | 409,112 |
| 2024-08-26 | 9.444 | 9.556 | 9.132 | 9.442 | 9.442 | 770,775 |
| 2024-08-23 | 9.492 | 9.590 | 9.322 | 9.470 | 9.470 | 584,360 |
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.