Orrön Energy AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	7.161	7.400	7.038	7.182	7.182	123,536
2023-11-22	7.085	7.134	6.980	7.079	7.079	176,082
2023-11-21	7.620	7.728	7.010	7.431	7.431	187,600
2023-11-20	7.359	7.650	7.130	7.646	7.646	172,318
2023-11-17	7.078	7.246	6.962	7.124	7.124	51,352
2023-11-16	7.338	7.356	6.954	7.033	7.033	51,199
2023-11-15	7.190	7.396	7.162	7.352	7.352	50,632
2023-11-14	6.871	7.170	6.752	7.162	7.162	341,323
2023-11-13	6.934	6.992	6.780	6.847	6.847	265,640
2023-11-10	6.900	7.070	6.786	6.893	6.893	94,548
2023-11-09	6.533	6.880	6.512	6.512	6.512	117,241
2023-11-08	6.451	6.750	6.176	6.476	6.476	1,507,740
2023-11-07	7.212	7.400	7.000	7.104	7.104	79,211
2023-11-06	7.254	7.376	7.172	7.240	7.240	53,954
2023-11-03	6.966	7.298	6.902	7.184	7.184	33,001
2023-11-02	6.679	6.966	6.614	6.902	6.902	87,216
2023-11-01	6.856	6.856	6.604	6.619	6.619	97,286
2023-10-31	6.770	6.978	6.600	6.949	6.949	88,320
2023-10-30	6.774	6.882	6.500	6.780	6.780	36,537
2023-10-27	6.854	7.068	6.850	6.954	6.954	188,301
2023-10-26	6.679	6.884	6.640	6.835	6.835	485,424
2023-10-25	6.896	6.896	6.592	6.740	6.740	40,025
2023-10-24	6.886	7.090	6.886	6.938	6.938	353,683
2023-10-23	6.991	7.216	6.650	6.892	6.892	106,192
2023-10-20	6.936	7.014	6.868	6.905	6.905	157,605
2023-10-19	7.165	7.242	6.954	7.179	7.179	51,561
2023-10-18	7.608	7.780	7.136	7.172	7.172	16,795
2023-10-17	7.738	7.760	7.420	7.516	7.516	21,433
2023-10-16	7.565	7.908	7.536	7.782	7.782	100,059
2023-10-13	7.545	7.634	7.440	7.543	7.543	52,477
2023-10-12	7.565	7.768	7.506	7.647	7.647	100,858
2023-10-11	7.641	7.820	7.530	7.627	7.627	131,644
2023-10-10	7.333	7.772	7.324	7.668	7.668	399,858
2023-10-09	7.082	7.330	7.082	7.217	7.217	59,592
2023-10-06	7.170	7.244	6.868	6.970	6.970	40,196
2023-10-05	7.123	7.294	7.110	7.247	7.247	166,573
2023-10-04	7.000	7.164	7.000	7.109	7.109	109,368
2023-10-03	7.042	7.064	6.844	6.844	6.844	187,829
2023-10-02	7.315	7.522	7.082	7.267	7.267	203,975
2023-09-29	7.302	7.462	7.294	7.403	7.403	107,541
2023-09-28	7.348	7.540	7.231	7.424	7.424	283,784
2023-09-27	7.375	7.608	7.364	7.462	7.462	77,089
2023-09-26	7.550	7.550	7.380	7.451	7.451	128,121
2023-09-25	7.820	7.914	7.576	7.582	7.582	99,051
2023-09-22	8.057	8.122	7.842	7.859	7.859	148,418
2023-09-21	8.274	8.318	8.030	8.065	8.065	275,862
2023-09-20	8.046	8.428	8.042	8.184	8.184	93,933
2023-09-19	8.461	8.564	8.165	8.315	8.315	144,893
2023-09-18	8.827	8.996	8.518	8.581	8.581	106,510
2023-09-15	8.752	8.926	8.752	8.841	8.841	72,616
2023-09-14	8.564	8.780	8.564	8.734	8.734	116,849
2023-09-13	8.610	8.610	8.440	8.516	8.516	47,670
2023-09-12	8.637	8.690	8.478	8.631	8.631	77,260
2023-09-11	8.637	8.738	8.476	8.672	8.672	35,361
2023-09-08	8.610	8.680	8.558	8.667	8.667	45,814
2023-09-07	8.852	8.858	8.570	8.636	8.636	218,008
2023-09-06	8.964	9.000	8.832	8.887	8.887	79,102
2023-09-05	9.136	9.136	8.954	9.098	9.098	67,029
2023-09-04	9.479	9.590	9.306	9.480	9.480	14,966
2023-09-01	9.498	9.580	9.498	9.544	9.544	31,466

← NewerPage 13 of 21 · 1,236 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.