Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 7.803 | 8.040 | 7.654 | 7.880 | 7.880 | 6,080 |
| 2024-05-20 | 7.670 | 7.970 | 7.670 | 7.878 | 7.878 | 10,430 |
| 2024-05-17 | 7.664 | 7.780 | 7.570 | 7.600 | 7.600 | 17,622 |
| 2024-05-16 | 8.267 | 8.282 | 7.600 | 7.801 | 7.801 | 30,972 |
| 2024-05-15 | 8.261 | 8.458 | 8.094 | 8.266 | 8.266 | 37,391 |
| 2024-05-14 | 7.743 | 8.172 | 7.470 | 7.470 | 7.470 | 48,532 |
| 2024-05-13 | 7.801 | 7.940 | 7.598 | 7.800 | 7.800 | 14,600 |
| 2024-05-10 | 7.644 | 7.776 | 7.550 | 7.726 | 7.726 | 19,751 |
| 2024-05-08 | 7.549 | 7.684 | 7.508 | 7.654 | 7.654 | 6,390 |
| 2024-05-07 | 7.368 | 7.520 | 7.240 | 7.478 | 7.478 | 10,038 |
| 2024-05-03 | 7.284 | 7.284 | 7.202 | 7.242 | 7.242 | 33,105 |
| 2024-05-02 | 7.318 | 7.500 | 7.202 | 7.342 | 7.342 | 7,844 |
| 2024-04-30 | 7.384 | 7.384 | 7.302 | 7.340 | 7.340 | 4,901 |
| 2024-04-29 | 7.340 | 7.450 | 7.270 | 7.382 | 7.382 | 6,011 |
| 2024-04-26 | 7.246 | 7.312 | 7.192 | 7.307 | 7.307 | 24,443 |
| 2024-04-25 | 7.136 | 7.338 | 7.106 | 7.192 | 7.192 | 19,551 |
| 2024-04-24 | 7.161 | 7.208 | 7.130 | 7.150 | 7.150 | 40,799 |
| 2024-04-23 | 7.284 | 7.300 | 7.158 | 7.190 | 7.190 | 19,333 |
| 2024-04-22 | 7.232 | 7.500 | 7.170 | 7.296 | 7.296 | 17,536 |
| 2024-04-19 | 7.287 | 7.368 | 7.214 | 7.342 | 7.342 | 253,267 |
| 2024-04-18 | 7.203 | 7.360 | 7.160 | 7.312 | 7.312 | 12,993 |
| 2024-04-17 | 7.150 | 7.220 | 7.150 | 7.186 | 7.186 | 24,933 |
| 2024-04-16 | 7.145 | 7.268 | 7.066 | 7.198 | 7.198 | 39,259 |
| 2024-04-15 | 7.709 | 7.854 | 6.876 | 7.130 | 7.130 | 96,897 |
| 2024-04-12 | 7.692 | 8.066 | 7.490 | 7.718 | 7.718 | 59,926 |
| 2024-04-11 | 7.654 | 7.856 | 7.420 | 7.555 | 7.555 | 30,909 |
| 2024-04-10 | 7.744 | 7.890 | 7.500 | 7.724 | 7.724 | 59,272 |
| 2024-04-09 | 7.866 | 7.880 | 7.682 | 7.714 | 7.714 | 847,410 |
| 2024-04-08 | 7.579 | 7.890 | 7.548 | 7.722 | 7.722 | 53,484 |
| 2024-04-05 | 7.439 | 7.650 | 7.350 | 7.630 | 7.630 | 18,574 |
| 2024-04-04 | 7.391 | 7.560 | 7.344 | 7.508 | 7.508 | 12,327 |
| 2024-04-03 | 7.238 | 7.460 | 7.204 | 7.440 | 7.440 | 15,453 |
| 2024-04-02 | 7.113 | 7.270 | 7.078 | 7.270 | 7.270 | 27,965 |
| 2024-03-28 | 7.227 | 7.540 | 7.116 | 7.116 | 7.116 | 56,457 |
| 2024-03-27 | 7.253 | 7.384 | 7.164 | 7.338 | 7.338 | 32,187 |
| 2024-03-26 | 7.305 | 7.400 | 7.196 | 7.300 | 7.300 | 21,784 |
| 2024-03-25 | 7.370 | 7.448 | 7.296 | 7.345 | 7.345 | 26,420 |
| 2024-03-22 | 7.303 | 7.530 | 7.294 | 7.444 | 7.444 | 12,444 |
| 2024-03-21 | 7.276 | 7.500 | 7.260 | 7.380 | 7.380 | 8,164 |
| 2024-03-20 | 7.253 | 7.376 | 7.152 | 7.229 | 7.229 | 79,221 |
| 2024-03-19 | 7.220 | 7.303 | 7.158 | 7.302 | 7.302 | 12,268 |
| 2024-03-18 | 7.206 | 7.410 | 7.130 | 7.374 | 7.374 | 22,325 |
| 2024-03-15 | 7.218 | 7.272 | 7.110 | 7.189 | 7.189 | 19,249 |
| 2024-03-14 | 6.817 | 7.200 | 6.718 | 6.987 | 6.987 | 33,395 |
| 2024-03-13 | 6.804 | 6.980 | 6.690 | 6.806 | 6.806 | 33,044 |
| 2024-03-12 | 6.690 | 6.972 | 6.648 | 6.913 | 6.913 | 47,214 |
| 2024-03-11 | 6.726 | 6.750 | 6.630 | 6.658 | 6.658 | 52,108 |
| 2024-03-08 | 6.752 | 6.836 | 6.632 | 6.763 | 6.763 | 18,377 |
| 2024-03-07 | 6.715 | 6.820 | 6.638 | 6.800 | 6.800 | 50,575 |
| 2024-03-06 | 6.675 | 6.730 | 6.600 | 6.679 | 6.679 | 101,809 |
| 2024-03-05 | 6.834 | 6.934 | 6.638 | 6.680 | 6.680 | 116,631 |
| 2024-03-04 | 6.940 | 7.010 | 6.736 | 6.780 | 6.780 | 11,857 |
| 2024-03-01 | 6.738 | 6.986 | 6.600 | 6.968 | 6.968 | 83,667 |
| 2024-02-29 | 6.762 | 6.855 | 6.500 | 6.732 | 6.732 | 106,830 |
| 2024-02-28 | 7.036 | 7.100 | 6.736 | 6.782 | 6.782 | 50,550 |
| 2024-02-27 | 6.673 | 7.002 | 6.620 | 7.002 | 7.002 | 81,872 |
| 2024-02-26 | 6.678 | 6.770 | 6.530 | 6.652 | 6.652 | 118,217 |
| 2024-02-23 | 6.728 | 6.738 | 6.538 | 6.684 | 6.684 | 98,053 |
| 2024-02-22 | 6.422 | 6.634 | 6.300 | 6.550 | 6.550 | 85,923 |
| 2024-02-21 | 6.005 | 6.406 | 5.816 | 6.314 | 6.314 | 298,437 |
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.