Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 6.434 | 6.472 | 6.014 | 6.326 | 6.326 | 53,117 |
| 2024-02-19 | 6.729 | 6.850 | 6.474 | 6.816 | 6.816 | 25,751 |
| 2024-02-16 | 6.666 | 7.000 | 6.652 | 6.744 | 6.744 | 155,870 |
| 2024-02-15 | 6.648 | 6.940 | 6.398 | 6.655 | 6.655 | 154,869 |
| 2024-02-14 | 6.376 | 6.698 | 6.000 | 6.312 | 6.312 | 259,229 |
| 2024-02-13 | 7.049 | 7.094 | 6.682 | 6.704 | 6.704 | 30,338 |
| 2024-02-12 | 6.796 | 6.976 | 6.796 | 6.930 | 6.930 | 37,134 |
| 2024-02-09 | 6.741 | 6.900 | 6.678 | 6.702 | 6.702 | 25,920 |
| 2024-02-08 | 6.801 | 6.892 | 6.562 | 6.728 | 6.728 | 19,780 |
| 2024-02-07 | 7.252 | 7.252 | 6.710 | 6.755 | 6.755 | 25,157 |
| 2024-02-06 | 7.119 | 7.259 | 6.980 | 7.259 | 7.259 | 19,592 |
| 2024-02-05 | 7.115 | 7.182 | 7.022 | 7.028 | 7.028 | 12,931 |
| 2024-02-02 | 7.109 | 7.306 | 7.100 | 7.128 | 7.128 | 51,813 |
| 2024-02-01 | 7.148 | 7.208 | 7.072 | 7.150 | 7.150 | 19,810 |
| 2024-01-31 | 7.192 | 7.488 | 7.058 | 7.186 | 7.186 | 18,438 |
| 2024-01-30 | 7.553 | 7.600 | 7.152 | 7.173 | 7.173 | 90,008 |
| 2024-01-29 | 7.415 | 7.548 | 7.370 | 7.436 | 7.436 | 85,783 |
| 2024-01-26 | 7.419 | 7.438 | 7.278 | 7.435 | 7.435 | 147,964 |
| 2024-01-25 | 7.309 | 7.439 | 7.286 | 7.439 | 7.439 | 11,333 |
| 2024-01-24 | 7.261 | 7.420 | 7.228 | 7.353 | 7.353 | 56,658 |
| 2024-01-23 | 7.170 | 7.290 | 7.054 | 7.228 | 7.228 | 511,155 |
| 2024-01-22 | 7.199 | 7.254 | 7.034 | 7.132 | 7.132 | 107,465 |
| 2024-01-19 | 7.246 | 7.246 | 7.074 | 7.190 | 7.190 | 35,676 |
| 2024-01-18 | 7.341 | 7.382 | 7.224 | 7.282 | 7.282 | 91,010 |
| 2024-01-17 | 7.322 | 7.332 | 7.200 | 7.265 | 7.265 | 131,587 |
| 2024-01-16 | 7.370 | 7.682 | 7.318 | 7.448 | 7.448 | 24,187 |
| 2024-01-15 | 7.412 | 7.546 | 7.370 | 7.420 | 7.420 | 42,734 |
| 2024-01-12 | 7.373 | 7.490 | 7.170 | 7.424 | 7.424 | 38,704 |
| 2024-01-11 | 7.425 | 7.466 | 7.212 | 7.266 | 7.266 | 89,737 |
| 2024-01-10 | 7.568 | 7.642 | 7.314 | 7.596 | 7.596 | 101,860 |
| 2024-01-09 | 7.853 | 7.892 | 7.548 | 7.635 | 7.635 | 458,678 |
| 2024-01-08 | 7.905 | 7.930 | 7.688 | 7.787 | 7.787 | 65,995 |
| 2024-01-05 | 7.832 | 7.917 | 7.730 | 7.917 | 7.917 | 12,431 |
| 2024-01-04 | 7.819 | 8.100 | 7.742 | 7.742 | 7.742 | 36,174 |
| 2024-01-03 | 8.035 | 8.164 | 7.600 | 7.719 | 7.719 | 40,192 |
| 2024-01-02 | 8.110 | 8.168 | 7.762 | 8.024 | 8.024 | 113,869 |
| 2023-12-29 | 8.198 | 8.238 | 7.960 | 7.960 | 7.960 | 116,792 |
| 2023-12-28 | 8.240 | 8.400 | 8.136 | 8.184 | 8.184 | 44,700 |
| 2023-12-27 | 8.431 | 8.636 | 8.212 | 8.254 | 8.254 | 37,259 |
| 2023-12-22 | 8.586 | 8.614 | 8.268 | 8.415 | 8.415 | 1,997,329 |
| 2023-12-21 | 8.439 | 8.546 | 8.200 | 8.350 | 8.350 | 124,181 |
| 2023-12-20 | 8.376 | 8.816 | 8.274 | 8.573 | 8.573 | 268,699 |
| 2023-12-19 | 7.710 | 8.410 | 7.690 | 8.324 | 8.324 | 88,994 |
| 2023-12-18 | 7.873 | 8.020 | 7.742 | 7.866 | 7.866 | 51,975 |
| 2023-12-15 | 7.950 | 8.434 | 7.864 | 7.874 | 7.874 | 140,381 |
| 2023-12-14 | 7.306 | 7.998 | 7.306 | 7.842 | 7.842 | 164,726 |
| 2023-12-13 | 7.063 | 7.278 | 7.000 | 7.132 | 7.132 | 197,581 |
| 2023-12-12 | 7.305 | 7.322 | 7.000 | 7.255 | 7.255 | 57,738 |
| 2023-12-11 | 7.380 | 7.466 | 7.254 | 7.301 | 7.301 | 123,938 |
| 2023-12-08 | 7.593 | 7.760 | 7.382 | 7.398 | 7.398 | 103,401 |
| 2023-12-07 | 7.278 | 7.744 | 7.278 | 7.510 | 7.510 | 353,786 |
| 2023-12-06 | 7.181 | 7.300 | 7.124 | 7.240 | 7.240 | 25,899 |
| 2023-12-05 | 7.377 | 7.650 | 7.151 | 7.410 | 7.410 | 117,595 |
| 2023-12-04 | 7.517 | 7.720 | 7.310 | 7.526 | 7.526 | 100,535 |
| 2023-12-01 | 7.380 | 7.520 | 7.204 | 7.511 | 7.511 | 73,367 |
| 2023-11-30 | 7.460 | 7.600 | 7.312 | 7.371 | 7.371 | 102,459 |
| 2023-11-29 | 7.060 | 7.506 | 7.060 | 7.376 | 7.376 | 64,964 |
| 2023-11-28 | 7.031 | 7.104 | 6.956 | 7.064 | 7.064 | 72,034 |
| 2023-11-27 | 7.061 | 7.134 | 7.000 | 7.051 | 7.051 | 23,503 |
| 2023-11-24 | 7.054 | 7.140 | 6.948 | 6.998 | 6.998 | 174,635 |
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.