Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	24.850	26.600	24.850	26.327	26.327	843,444
2022-12-02	24.565	24.940	23.860	23.952	23.952	291,844
2022-12-01	24.230	24.680	23.760	24.107	24.107	511,838
2022-11-30	23.470	23.990	22.900	23.514	23.514	1,712,007
2022-11-29	24.330	24.740	23.160	23.564	23.564	185,890
2022-11-28	24.770	24.770	23.160	23.731	23.731	132,974
2022-11-25	26.580	26.580	24.000	25.183	25.183	271,644
2022-11-24	28.720	28.820	25.660	27.215	27.215	608,793
2022-11-23	28.360	29.340	28.360	29.161	29.161	259,463
2022-11-22	27.430	28.330	27.430	28.003	28.003	528,855
2022-11-21	27.180	27.930	26.710	27.257	27.257	196,090
2022-11-18	27.140	27.140	26.190	26.740	26.740	232,381
2022-11-17	29.040	29.390	27.460	27.480	27.480	322,671
2022-11-16	28.070	29.270	28.070	28.714	28.714	359,691
2022-11-15	27.095	28.256	26.570	27.960	27.960	313,111
2022-11-14	29.220	29.220	27.130	27.405	27.405	1,359,278
2022-11-11	28.770	30.920	28.770	29.667	29.667	891,877
2022-11-10	27.605	28.260	26.400	27.653	27.653	365,740
2022-11-09	27.040	28.370	26.950	27.827	27.827	371,288
2022-11-08	26.920	27.550	26.130	27.169	27.169	573,228
2022-11-07	25.930	27.710	25.930	26.910	26.910	349,579
2022-11-04	26.640	27.260	25.790	27.081	27.081	242,260
2022-11-03	25.130	26.450	24.550	26.240	26.240	156,397
2022-11-02	24.575	25.900	24.280	25.620	25.620	343,897
2022-11-01	23.365	24.730	23.310	24.510	24.510	433,042
2022-10-31	22.810	22.990	21.770	22.303	22.303	131,227
2022-10-28	22.915	23.780	22.520	22.920	22.920	331,007
2022-10-27	22.015	23.250	21.960	22.930	22.930	145,328
2022-10-26	20.970	22.300	20.560	21.783	21.783	419,105
2022-10-25	20.457	21.280	20.457	20.986	20.986	784,951
2022-10-24	20.400	20.400	19.975	20.209	20.209	231,180
2022-10-21	20.835	21.190	20.290	20.934	20.934	214,485
2022-10-20	20.505	21.460	20.460	20.847	20.847	423,269
2022-10-19	20.770	20.810	20.000	20.450	20.450	93,930
2022-10-18	21.005	21.260	20.490	20.490	20.490	407,760
2022-10-17	20.565	21.470	20.120	20.741	20.741	344,227
2022-10-14	23.490	23.490	20.540	22.083	22.083	2,335,830
2022-10-13	21.395	23.170	20.830	22.403	22.403	766,107
2022-10-12	21.490	21.680	20.110	20.814	20.814	539,090
2022-10-11	21.245	22.080	20.920	21.222	21.222	561,900
2022-10-10	23.065	23.900	21.270	23.047	23.047	304,635
2022-10-07	25.760	25.760	23.220	23.596	23.596	233,626
2022-10-06	24.300	26.640	24.300	26.470	26.470	497,804
2022-10-05	23.705	24.300	23.080	23.570	23.570	757,251
2022-10-04	23.020	23.740	22.030	22.698	22.698	743,484
2022-10-03	20.060	22.730	20.060	22.280	22.280	501,947
2022-09-30	19.460	19.945	19.460	19.823	19.823	267,388
2022-09-29	19.040	19.590	18.465	18.718	18.718	325,685
2022-09-28	18.103	19.000	17.330	18.902	18.902	515,321
2022-09-27	17.370	18.570	17.370	17.757	17.757	497,856
2022-09-26	18.095	18.105	16.625	17.162	17.162	503,005
2022-09-23	19.995	20.360	18.510	19.014	19.014	313,928
2022-09-22	20.373	20.430	19.795	20.268	20.268	263,263
2022-09-21	20.520	21.340	20.520	20.891	20.891	363,738
2022-09-20	21.235	21.500	20.400	20.400	20.400	1,177,176
2022-09-16	22.410	23.090	21.760	22.477	22.477	1,044,403
2022-09-15	22.875	24.520	22.270	22.700	22.700	1,128,994
2022-09-14	20.850	23.050	20.850	23.000	23.000	365,543
2022-09-13	20.403	21.400	20.360	21.067	21.067	933,411
2022-09-12	20.755	20.810	20.016	20.016	20.016	326,584

← NewerPage 17 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.