Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 10.016 | 10.100 | 9.550 | 9.756 | 9.756 | 11,420 |
| 2024-08-15 | 10.167 | 10.500 | 9.810 | 9.820 | 9.820 | 23,634 |
| 2024-08-14 | 10.600 | 10.860 | 9.768 | 9.962 | 9.962 | 17,737 |
| 2024-08-13 | 9.742 | 10.565 | 9.742 | 10.384 | 10.384 | 130,343 |
| 2024-08-12 | 9.643 | 9.902 | 9.294 | 9.663 | 9.663 | 52,338 |
| 2024-08-09 | 8.022 | 9.854 | 8.002 | 9.391 | 9.391 | 80,129 |
| 2024-08-08 | 7.637 | 8.058 | 7.482 | 7.753 | 7.753 | 8,497 |
| 2024-08-07 | 7.330 | 7.490 | 7.300 | 7.394 | 7.394 | 7,305 |
| 2024-08-06 | 7.270 | 7.506 | 7.096 | 7.173 | 7.173 | 19,394 |
| 2024-08-05 | 7.350 | 7.362 | 6.952 | 7.064 | 7.064 | 19,228 |
| 2024-08-02 | 7.660 | 8.000 | 7.332 | 7.483 | 7.483 | 4,590 |
| 2024-08-01 | 7.676 | 7.700 | 7.448 | 7.568 | 7.568 | 3,167 |
| 2024-07-31 | 7.788 | 8.000 | 7.556 | 7.710 | 7.710 | 7,060 |
| 2024-07-30 | 7.763 | 8.000 | 7.670 | 7.680 | 7.680 | 3,012 |
| 2024-07-29 | 7.744 | 7.800 | 7.640 | 7.670 | 7.670 | 4,032 |
| 2024-07-26 | 7.694 | 7.826 | 7.568 | 7.750 | 7.750 | 4,736 |
| 2024-07-25 | 7.773 | 7.798 | 7.446 | 7.580 | 7.580 | 16,861 |
| 2024-07-24 | 7.757 | 7.889 | 7.710 | 7.889 | 7.889 | 4,134 |
| 2024-07-23 | 7.797 | 7.830 | 7.769 | 7.769 | 7.769 | 1,275 |
| 2024-07-22 | 7.865 | 7.914 | 7.710 | 7.712 | 7.712 | 6,255 |
| 2024-07-19 | 7.886 | 8.194 | 7.670 | 7.816 | 7.816 | 8,455 |
| 2024-07-18 | 8.009 | 8.194 | 7.822 | 8.007 | 8.007 | 6,014 |
| 2024-07-17 | 8.098 | 8.238 | 7.882 | 8.020 | 8.020 | 22,166 |
| 2024-07-16 | 8.231 | 8.378 | 8.050 | 8.055 | 8.055 | 8,594 |
| 2024-07-15 | 8.489 | 8.640 | 8.148 | 8.214 | 8.214 | 9,262 |
| 2024-07-12 | 8.349 | 8.640 | 8.198 | 8.626 | 8.626 | 6,490 |
| 2024-07-11 | 8.224 | 8.402 | 8.044 | 8.396 | 8.396 | 5,447 |
| 2024-07-10 | 8.562 | 8.750 | 8.056 | 8.142 | 8.142 | 4,079 |
| 2024-07-09 | 8.490 | 8.848 | 8.442 | 8.454 | 8.454 | 17,680 |
| 2024-07-08 | 8.280 | 8.544 | 8.238 | 8.472 | 8.472 | 8,593 |
| 2024-07-05 | 7.727 | 8.264 | 7.500 | 8.089 | 8.089 | 21,509 |
| 2024-07-04 | 7.684 | 7.820 | 7.634 | 7.751 | 7.751 | 12,735 |
| 2024-07-03 | 7.430 | 7.602 | 7.430 | 7.602 | 7.602 | 1,892 |
| 2024-07-02 | 7.122 | 7.421 | 7.080 | 7.421 | 7.421 | 2,572 |
| 2024-07-01 | 7.186 | 7.500 | 7.080 | 7.138 | 7.138 | 2,480 |
| 2024-06-28 | 7.220 | 7.246 | 7.062 | 7.098 | 7.098 | 14,053 |
| 2024-06-27 | 7.193 | 7.284 | 7.090 | 7.150 | 7.150 | 24,555 |
| 2024-06-26 | 7.222 | 7.336 | 7.112 | 7.274 | 7.274 | 8,835 |
| 2024-06-25 | 7.274 | 7.376 | 7.144 | 7.156 | 7.156 | 8,189 |
| 2024-06-24 | 7.232 | 7.292 | 7.104 | 7.214 | 7.214 | 7,538 |
| 2024-06-20 | 7.177 | 7.410 | 7.162 | 7.316 | 7.316 | 209,049 |
| 2024-06-19 | 7.176 | 7.258 | 7.174 | 7.205 | 7.205 | 5,692 |
| 2024-06-18 | 7.099 | 7.276 | 7.050 | 7.264 | 7.264 | 18,280 |
| 2024-06-17 | 7.169 | 7.256 | 7.102 | 7.168 | 7.168 | 11,176 |
| 2024-06-14 | 7.192 | 7.192 | 7.070 | 7.117 | 7.117 | 18,908 |
| 2024-06-13 | 7.434 | 7.434 | 7.186 | 7.211 | 7.211 | 28,079 |
| 2024-06-12 | 8.144 | 8.308 | 7.346 | 7.558 | 7.558 | 55,042 |
| 2024-06-11 | 8.569 | 8.600 | 8.000 | 8.037 | 8.037 | 15,334 |
| 2024-06-10 | 8.453 | 8.608 | 8.380 | 8.432 | 8.432 | 3,212 |
| 2024-06-07 | 8.621 | 8.810 | 8.400 | 8.670 | 8.670 | 7,659 |
| 2024-06-05 | 8.654 | 8.788 | 8.500 | 8.622 | 8.622 | 9,028 |
| 2024-06-04 | 9.014 | 9.020 | 8.622 | 8.798 | 8.798 | 8,432 |
| 2024-06-03 | 9.318 | 9.496 | 8.920 | 8.970 | 8.970 | 14,216 |
| 2024-05-31 | 9.014 | 9.268 | 8.868 | 9.136 | 9.136 | 9,376 |
| 2024-05-30 | 8.114 | 9.000 | 8.064 | 8.958 | 8.958 | 20,781 |
| 2024-05-29 | 8.404 | 8.498 | 8.182 | 8.196 | 8.196 | 9,643 |
| 2024-05-28 | 8.023 | 8.550 | 8.000 | 8.321 | 8.321 | 17,636 |
| 2024-05-24 | 7.461 | 7.626 | 7.130 | 7.626 | 7.626 | 13,855 |
| 2024-05-23 | 7.500 | 7.502 | 7.306 | 7.460 | 7.460 | 10,642 |
| 2024-05-22 | 7.651 | 7.670 | 7.400 | 7.498 | 7.498 | 14,295 |
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.