Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.390 | 8.590 | 8.250 | 8.270 | 8.270 | 894,516 |
| 2026-10-16 | 8.240 | 8.500 | 8.160 | 8.420 | 8.420 | 1,062,906 |
| 2026-10-15 | 8.250 | 8.260 | 7.960 | 8.180 | 8.180 | 1,049,432 |
| 2026-10-14 | 8.000 | 8.480 | 7.950 | 8.250 | 8.250 | 1,567,761 |
| 2026-10-13 | 7.610 | 8.040 | 7.610 | 7.890 | 7.890 | 1,465,685 |
| 2026-10-12 | 7.610 | 7.680 | 7.420 | 7.580 | 7.580 | 598,365 |
| 2026-10-09 | 7.440 | 7.660 | 7.420 | 7.610 | 7.610 | 597,707 |
| 2026-10-08 | 7.440 | 7.550 | 7.410 | 7.440 | 7.440 | 331,628 |
| 2026-10-07 | 7.420 | 7.570 | 7.410 | 7.460 | 7.460 | 403,294 |
| 2026-10-06 | 7.550 | 7.630 | 7.420 | 7.420 | 7.420 | 962,716 |
| 2026-10-05 | 7.270 | 7.570 | 7.210 | 7.530 | 7.530 | 1,396,944 |
| 2026-10-02 | 7.260 | 7.440 | 7.240 | 7.290 | 7.290 | 880,889 |
| 2026-10-01 | 7.370 | 7.370 | 7.050 | 7.250 | 7.250 | 856,105 |
| 2026-09-30 | 7.500 | 7.630 | 7.310 | 7.310 | 7.310 | 861,895 |
| 2026-09-29 | 7.380 | 7.550 | 7.250 | 7.500 | 7.500 | 1,312,439 |
| 2026-09-28 | 7.570 | 7.690 | 7.380 | 7.380 | 7.380 | 891,356 |
| 2026-09-25 | 7.380 | 7.620 | 7.340 | 7.580 | 7.580 | 744,755 |
| 2026-09-24 | 7.600 | 7.650 | 7.300 | 7.380 | 7.380 | 1,502,310 |
| 2026-09-23 | 7.700 | 7.820 | 7.600 | 7.650 | 7.650 | 856,913 |
| 2026-09-22 | 7.970 | 8.080 | 7.620 | 7.710 | 7.710 | 880,836 |
| 2026-09-21 | 8.020 | 8.170 | 7.830 | 7.970 | 7.970 | 2,037,682 |
| 2026-09-18 | 8.020 | 8.220 | 7.950 | 8.030 | 8.030 | 1,795,936 |
| 2026-09-17 | 7.750 | 8.020 | 7.730 | 8.010 | 8.010 | 986,935 |
| 2026-09-16 | 7.630 | 8.000 | 7.630 | 7.750 | 7.750 | 1,929,251 |
| 2026-09-15 | 7.700 | 7.700 | 7.550 | 7.560 | 7.560 | 620,995 |
| 2026-09-14 | 7.850 | 7.900 | 7.650 | 7.650 | 7.650 | 636,098 |
| 2026-09-11 | 7.940 | 7.990 | 7.660 | 7.810 | 7.810 | 1,381,983 |
| 2026-09-10 | 7.770 | 8.030 | 7.590 | 7.920 | 7.920 | 2,826,882 |
| 2026-09-09 | 7.640 | 7.850 | 7.600 | 7.740 | 7.740 | 1,542,282 |
| 2026-09-08 | 7.280 | 7.510 | 7.250 | 7.510 | 7.510 | 410,278 |
| 2026-09-07 | 7.220 | 7.370 | 7.220 | 7.280 | 7.280 | 258,550 |
| 2026-09-04 | 7.160 | 7.320 | 7.070 | 7.220 | 7.220 | 796,481 |
| 2026-09-03 | 7.330 | 7.330 | 7.160 | 7.160 | 7.160 | 696,731 |
| 2026-09-02 | 7.370 | 7.590 | 7.290 | 7.310 | 7.310 | 696,734 |
| 2026-09-01 | 7.550 | 7.670 | 7.350 | 7.360 | 7.360 | 871,055 |
| 2026-08-31 | 7.700 | 7.900 | 7.470 | 7.510 | 7.510 | 1,815,996 |
| 2026-08-28 | 7.370 | 7.750 | 7.360 | 7.600 | 7.600 | 1,681,173 |
| 2026-08-27 | 7.150 | 7.510 | 7.050 | 7.340 | 7.340 | 1,326,581 |
| 2026-08-26 | 7.240 | 7.320 | 7.110 | 7.140 | 7.140 | 992,458 |
| 2026-08-25 | 6.940 | 7.240 | 6.940 | 7.230 | 7.230 | 888,291 |
| 2026-08-24 | 6.920 | 7.040 | 6.870 | 6.950 | 6.950 | 278,884 |
| 2026-08-21 | 6.830 | 6.950 | 6.790 | 6.940 | 6.940 | 494,261 |
| 2026-08-20 | 6.950 | 6.950 | 6.810 | 6.860 | 6.860 | 222,728 |
| 2026-08-19 | 6.800 | 7.010 | 6.780 | 6.940 | 6.940 | 596,355 |
| 2026-08-18 | 6.820 | 6.880 | 6.750 | 6.800 | 6.800 | 515,808 |
| 2026-08-17 | 6.900 | 6.920 | 6.810 | 6.820 | 6.820 | 397,021 |
| 2026-08-14 | 6.970 | 6.970 | 6.790 | 6.910 | 6.910 | 793,165 |
| 2026-08-13 | 6.920 | 7.140 | 6.900 | 6.970 | 6.970 | 861,390 |
| 2026-08-12 | 6.980 | 7.020 | 6.900 | 6.940 | 6.940 | 401,358 |
| 2026-08-11 | 6.880 | 7.150 | 6.860 | 6.930 | 6.930 | 798,021 |
| 2026-08-10 | 6.940 | 6.940 | 6.800 | 6.860 | 6.860 | 738,014 |
| 2026-08-07 | 6.930 | 7.040 | 6.880 | 6.910 | 6.910 | 932,754 |
| 2026-08-06 | 6.820 | 7.040 | 6.770 | 6.930 | 6.930 | 1,219,510 |
| 2026-08-05 | 7.310 | 7.500 | 6.760 | 6.800 | 6.800 | 2,034,260 |
| 2026-08-04 | 7.270 | 7.460 | 7.270 | 7.340 | 7.340 | 1,040,642 |
| 2026-08-03 | 7.140 | 7.300 | 7.080 | 7.270 | 7.270 | 779,011 |
| 2026-07-31 | 7.250 | 7.370 | 7.180 | 7.230 | 7.230 | 507,178 |
| 2026-07-30 | 7.150 | 7.280 | 7.130 | 7.230 | 7.230 | 326,695 |
| 2026-07-29 | 7.180 | 7.290 | 7.130 | 7.210 | 7.210 | 463,484 |
| 2026-07-28 | 7.290 | 7.350 | 7.150 | 7.160 | 7.160 | 1,067,406 |
Page 1 of 21 · 1,260 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.