Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	11.705	12.180	11.700	12.045	12.045	182,326
2023-06-02	11.250	11.700	11.250	11.595	11.595	111,617
2023-06-01	11.063	11.255	10.950	11.055	11.055	134,173
2023-05-31	10.880	11.105	10.765	11.010	11.010	350,149
2023-05-30	11.505	11.505	11.098	11.304	11.304	110,391
2023-05-26	11.710	11.710	11.245	11.659	11.659	375,312
2023-05-25	12.353	12.470	11.725	12.134	12.134	580,957
2023-05-24	11.920	12.495	11.590	12.233	12.233	641,145
2023-05-23	11.560	11.990	11.360	11.950	11.950	410,640
2023-05-22	10.765	11.020	10.590	10.965	10.965	308,661
2023-05-19	10.184	10.880	10.150	10.806	10.806	872,471
2023-05-17	10.084	10.345	9.854	10.065	10.065	573,427
2023-05-16	11.035	11.035	9.914	10.441	10.441	989,995
2023-05-15	10.843	10.880	10.400	10.620	10.620	331,256
2023-05-12	11.088	11.150	10.710	10.878	10.878	272,832
2023-05-11	11.265	11.415	11.090	11.235	11.235	64,664
2023-05-10	11.523	11.560	11.175	11.366	11.366	74,561
2023-05-09	11.530	11.530	11.175	11.374	11.374	135,253
2023-05-05	11.443	11.700	11.390	11.565	11.565	133,888
2023-05-04	11.308	11.430	11.050	11.355	11.355	140,323
2023-05-03	11.355	11.515	11.000	11.135	11.135	698,712
2023-05-02	11.950	12.070	11.285	11.466	11.466	326,874
2023-04-28	11.865	12.105	11.435	11.943	11.943	112,301
2023-04-27	11.563	11.860	11.520	11.816	11.816	126,419
2023-04-26	11.730	11.860	11.485	11.681	11.681	100,098
2023-04-25	11.845	12.030	11.690	11.701	11.701	129,416
2023-04-24	11.685	11.865	11.685	11.789	11.789	169,205
2023-04-21	11.738	11.940	11.605	11.756	11.756	80,585
2023-04-20	11.788	11.905	11.620	11.723	11.723	183,469
2023-04-19	12.173	12.180	11.865	11.926	11.926	1,552,335
2023-04-18	13.058	13.100	12.320	12.519	12.519	298,524
2023-04-17	13.325	13.525	13.170	13.170	13.170	352,424
2023-04-14	13.368	13.815	13.140	13.322	13.322	293,353
2023-04-13	12.848	13.350	12.830	13.047	13.047	258,622
2023-04-12	13.330	13.330	12.850	13.064	13.064	264,148
2023-04-11	14.325	14.325	13.205	13.416	13.416	559,428
2023-04-06	14.055	14.535	14.030	14.320	14.320	425,299
2023-04-05	14.383	14.545	13.975	13.990	13.990	188,452
2023-04-04	14.250	14.940	14.135	14.461	14.461	428,126
2023-04-03	14.065	14.560	14.065	14.328	14.328	1,645,153
2023-03-31	13.773	13.815	13.150	13.462	13.462	696,253
2023-03-30	13.380	13.790	13.295	13.746	13.746	305,002
2023-03-29	13.570	13.570	13.165	13.293	13.293	502,921
2023-03-28	13.888	14.130	13.380	13.524	13.524	568,523
2023-03-27	13.605	13.750	13.040	13.377	13.377	325,232
2023-03-24	13.885	13.885	13.200	13.300	13.300	284,125
2023-03-23	13.618	14.115	13.530	13.900	13.900	97,242
2023-03-22	13.985	13.995	13.645	13.800	13.800	198,653
2023-03-21	13.845	14.475	13.845	13.845	13.845	242,443
2023-03-20	13.168	13.800	12.950	13.590	13.590	187,709
2023-03-17	13.510	13.820	13.205	13.473	13.473	294,634
2023-03-16	13.163	13.370	12.720	13.116	13.116	345,386
2023-03-15	14.050	14.065	13.015	13.365	13.365	182,463
2023-03-14	13.625	14.480	13.560	13.646	13.646	615,867
2023-03-13	13.775	13.970	13.060	13.611	13.611	1,101,675
2023-03-10	14.040	14.040	13.780	13.855	13.855	134,749
2023-03-09	14.550	14.550	14.150	14.387	14.387	140,528
2023-03-08	14.708	14.950	14.530	14.681	14.681	337,169
2023-03-07	14.663	15.160	14.577	14.909	14.909	908,022
2023-03-06	14.815	14.815	14.525	14.652	14.652	164,247

← NewerPage 15 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.