Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	9.074	9.150	9.074	9.130	9.130	41,633
2023-08-30	8.623	9.014	8.422	8.992	8.992	188,790
2023-08-29	9.689	9.736	8.738	8.782	8.782	141,660
2023-08-25	9.650	9.748	9.650	9.682	9.682	64,410
2023-08-24	9.796	9.818	9.670	9.676	9.676	57,636
2023-08-23	9.875	10.095	9.726	9.847	9.847	96,591
2023-08-22	9.973	9.974	9.660	9.931	9.931	107,310
2023-08-21	10.119	10.165	10.025	10.123	10.123	117,085
2023-08-18	10.040	10.040	9.800	9.938	9.938	77,519
2023-08-17	9.940	10.150	9.940	10.060	10.060	37,528
2023-08-16	10.069	10.190	9.972	10.112	10.112	162,296
2023-08-15	10.705	10.705	10.040	10.187	10.187	106,070
2023-08-14	10.675	10.755	10.385	10.750	10.750	73,396
2023-08-11	11.058	11.110	10.865	10.989	10.989	155,478
2023-08-10	10.590	11.330	10.590	11.193	11.193	366,867
2023-08-09	9.891	10.700	9.525	10.072	10.072	867,824
2023-08-08	10.518	10.655	10.335	10.431	10.431	137,191
2023-08-07	10.850	10.850	10.605	10.730	10.730	322,650
2023-08-04	11.478	11.495	10.910	11.030	11.030	113,838
2023-08-03	11.293	11.400	11.110	11.345	11.345	22,075
2023-08-02	11.825	11.825	11.235	11.242	11.242	150,585
2023-08-01	12.205	12.540	11.845	12.146	12.146	96,690
2023-07-31	11.635	12.280	11.600	12.225	12.225	124,522
2023-07-28	11.708	11.800	11.590	11.771	11.771	76,926
2023-07-27	12.000	12.000	11.695	11.791	11.791	123,886
2023-07-26	11.815	12.110	11.795	11.970	11.970	469,464
2023-07-25	11.440	11.780	11.440	11.770	11.770	125,674
2023-07-24	11.010	11.365	10.965	11.203	11.203	173,258
2023-07-21	10.948	11.070	10.930	11.030	11.030	154,037
2023-07-20	10.818	10.995	10.800	10.900	10.900	909,099
2023-07-19	10.893	11.080	10.705	10.880	10.880	189,821
2023-07-18	10.575	11.000	10.575	10.966	10.966	317,650
2023-07-17	10.030	10.615	9.912	10.537	10.537	473,993
2023-07-14	11.200	11.200	10.140	10.270	10.270	341,211
2023-07-13	11.300	11.500	11.220	11.315	11.315	69,958
2023-07-12	11.330	11.430	11.235	11.281	11.281	101,790
2023-07-11	11.090	11.235	11.090	11.136	11.136	82,009
2023-07-10	11.069	11.069	10.750	10.867	10.867	25,314
2023-07-07	11.060	11.080	10.795	10.845	10.845	151,303
2023-07-06	11.740	11.740	10.795	10.845	10.845	191,082
2023-07-05	12.098	12.445	11.930	11.940	11.940	166,528
2023-07-04	11.800	12.235	11.800	12.235	12.235	175,985
2023-07-03	11.283	11.455	11.280	11.383	11.383	78,753
2023-06-30	11.345	11.420	11.300	11.387	11.387	83,041
2023-06-29	11.210	11.500	11.210	11.364	11.364	224,952
2023-06-28	11.173	11.260	10.950	11.200	11.200	191,225
2023-06-27	11.100	11.275	11.025	11.182	11.182	293,009
2023-06-26	11.060	11.060	10.800	10.942	10.942	127,171
2023-06-22	11.528	11.535	11.260	11.445	11.445	73,842
2023-06-21	12.065	12.065	11.580	11.779	11.779	226,332
2023-06-20	12.130	12.340	12.055	12.086	12.086	85,091
2023-06-19	12.255	12.255	11.960	12.196	12.196	73,835
2023-06-16	12.465	12.640	12.350	12.475	12.475	91,449
2023-06-15	12.695	12.695	12.385	12.431	12.431	60,166
2023-06-14	12.720	13.000	12.570	12.751	12.751	74,176
2023-06-13	13.183	13.280	12.640	12.897	12.897	327,561
2023-06-12	12.665	13.200	12.140	13.095	13.095	140,707
2023-06-09	12.325	12.960	12.325	12.711	12.711	510,751
2023-06-08	12.178	12.695	12.170	12.403	12.403	582,474
2023-06-07	11.985	12.325	11.985	12.140	12.140	418,525

← NewerPage 14 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.