Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	14.980	15.055	14.890	14.941	14.941	58,621
2023-03-02	14.850	15.035	14.820	14.917	14.917	171,363
2023-03-01	15.015	15.275	14.700	14.806	14.806	110,106
2023-02-28	15.548	15.600	14.960	15.032	15.032	729,495
2023-02-27	14.953	15.490	14.947	15.404	15.404	459,743
2023-02-24	14.960	14.975	14.240	14.720	14.720	1,326,087
2023-02-23	14.923	15.885	14.905	15.380	15.380	659,754
2023-02-22	15.060	15.150	14.855	14.930	14.930	117,590
2023-02-21	15.658	15.745	15.220	15.405	15.405	92,900
2023-02-20	15.720	15.980	15.350	15.703	15.703	290,806
2023-02-17	16.300	16.540	15.585	15.630	15.630	464,280
2023-02-16	16.303	16.715	16.200	16.505	16.505	502,469
2023-02-15	17.290	17.290	15.825	16.757	16.757	1,331,712
2023-02-14	17.030	17.030	16.310	16.469	16.469	373,970
2023-02-13	17.133	17.600	16.905	17.438	17.438	391,110
2023-02-10	16.380	17.095	16.275	16.311	16.311	218,459
2023-02-09	17.490	17.550	16.545	16.685	16.685	382,945
2023-02-08	18.328	18.435	17.055	17.550	17.550	283,516
2023-02-07	18.368	18.700	17.580	17.691	17.691	692,153
2023-02-06	18.535	18.920	18.075	18.699	18.699	457,033
2023-02-03	18.733	18.810	18.295	18.462	18.462	413,671
2023-02-02	18.835	18.835	18.265	18.529	18.529	542,871
2023-02-01	19.413	20.000	18.610	19.225	19.225	442,270
2023-01-31	19.150	19.545	19.095	19.325	19.325	385,247
2023-01-30	19.800	19.800	19.170	19.326	19.326	232,192
2023-01-27	19.553	20.220	19.465	19.510	19.510	223,264
2023-01-26	19.265	19.680	19.120	19.241	19.241	179,577
2023-01-25	20.218	20.440	18.995	19.483	19.483	553,238
2023-01-24	21.190	21.190	19.900	20.563	20.563	204,917
2023-01-23	21.355	22.000	21.250	21.502	21.502	409,036
2023-01-20	21.235	21.470	21.090	21.377	21.377	188,847
2023-01-19	22.820	22.820	21.060	21.412	21.412	905,221
2023-01-18	23.230	23.610	23.110	23.510	23.510	276,009
2023-01-17	23.160	23.220	22.460	22.950	22.950	340,207
2023-01-16	23.030	23.580	22.950	23.351	23.351	250,585
2023-01-13	22.910	23.540	22.500	23.191	23.191	819,318
2023-01-12	21.680	23.300	21.680	22.845	22.845	614,567
2023-01-11	21.355	21.740	21.180	21.322	21.322	248,157
2023-01-10	21.220	22.070	21.220	21.656	21.656	928,380
2023-01-09	21.915	22.730	21.170	21.500	21.500	742,920
2023-01-05	21.760	21.980	21.150	21.542	21.542	424,504
2023-01-04	22.200	22.200	21.700	21.810	21.810	232,920
2023-01-03	23.440	24.300	22.470	23.616	23.616	390,358
2022-12-30	22.610	22.800	22.410	22.460	22.460	93,396
2022-12-29	22.150	22.620	21.850	22.405	22.405	656,899
2022-12-28	22.430	22.430	21.900	22.071	22.071	105,521
2022-12-23	21.355	21.990	21.300	21.766	21.766	180,934
2022-12-22	21.870	22.650	21.530	21.560	21.560	326,704
2022-12-21	21.690	21.950	21.390	21.573	21.573	798,075
2022-12-20	21.280	21.410	20.690	20.962	20.962	361,312
2022-12-19	22.640	22.990	21.470	21.791	21.791	780,423
2022-12-16	23.460	23.770	22.570	22.841	22.841	604,752
2022-12-15	23.565	24.090	23.380	23.679	23.679	369,394
2022-12-14	24.630	25.240	23.750	23.865	23.865	650,725
2022-12-13	25.445	25.720	24.420	24.956	24.956	726,564
2022-12-12	24.415	25.430	24.140	25.270	25.270	109,053
2022-12-09	25.050	25.050	23.870	24.435	24.435	635,293
2022-12-08	24.530	25.610	24.530	25.123	25.123	95,549
2022-12-07	25.180	25.180	23.770	24.873	24.873	76,311
2022-12-06	26.120	26.370	25.870	26.131	26.131	291,678

← NewerPage 16 of 21 · 1,243 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.