Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	20.730	21.580	20.590	20.689	20.689	395,753
2022-09-08	20.353	20.720	19.800	20.650	20.650	2,260,767
2022-09-07	20.218	21.030	19.695	20.103	20.103	838,387
2022-09-06	20.705	20.980	19.655	19.850	19.850	1,323,687
2022-09-05	19.130	21.182	19.130	21.180	21.180	386,164
2022-09-02	20.170	20.170	18.950	19.107	19.107	1,305,354
2022-09-01	20.030	20.170	19.505	19.605	19.605	276,395
2022-08-31	20.120	20.990	19.660	20.320	20.320	379,201
2022-08-30	22.145	23.270	19.630	20.827	20.827	546,617
2022-08-26	20.358	21.320	20.050	20.832	20.832	472,220
2022-08-25	19.158	20.460	19.090	20.054	20.054	2,848,575
2022-08-24	19.593	19.880	18.580	18.867	18.867	769,635
2022-08-23	18.000	19.795	18.000	19.650	19.650	1,027,907
2022-08-22	18.115	18.115	16.505	17.499	17.499	1,254,004
2022-08-19	19.313	19.315	18.120	18.436	18.436	593,770
2022-08-18	16.980	19.437	16.415	19.435	19.435	1,669,853
2022-08-17	19.275	19.495	15.605	17.235	17.235	2,328,836
2022-08-16	19.828	19.865	18.375	19.228	19.228	3,375,125
2022-08-15	21.215	22.270	19.020	19.900	19.900	931,672
2022-08-12	19.378	21.110	19.045	20.194	20.194	954,624
2022-08-11	16.850	19.230	16.850	18.716	18.716	1,214,864
2022-08-10	16.245	16.920	16.245	16.476	16.476	859,006
2022-08-09	16.223	16.385	15.520	15.739	15.739	2,006,881
2022-08-08	15.635	16.740	15.635	16.076	16.076	720,580
2022-08-05	16.350	16.350	13.985	14.904	14.904	1,785,417
2022-08-04	14.913	17.800	14.685	15.666	15.666	1,853,270
2022-08-03	13.660	15.035	13.255	14.732	14.732	1,723,574
2022-08-02	13.628	13.650	13.080	13.278	13.278	545,180
2022-08-01	13.225	13.980	13.225	13.502	13.502	1,209,312
2022-07-29	11.960	12.680	11.805	12.450	12.450	811,660
2022-07-28	12.053	12.300	11.750	11.825	11.825	566,731
2022-07-27	12.233	12.295	11.030	11.609	11.609	1,117,138
2022-07-26	11.473	12.565	11.355	12.236	12.236	1,720,993
2022-07-25	9.786	11.440	9.550	10.836	10.836	1,425,555
2022-07-22	8.841	9.792	8.800	8.863	8.863	534,938
2022-07-21	9.014	9.198	8.638	8.721	8.721	412,933
2022-07-20	9.321	9.321	8.730	9.321	9.321	652,637
2022-07-19	8.958	9.170	8.710	8.924	8.924	1,378,019
2022-07-18	8.000	8.866	8.000	8.866	8.866	777,303
2022-07-15	7.716	7.716	7.516	7.701	7.701	205,257
2022-07-14	8.175	8.210	7.572	8.054	8.054	151,145
2022-07-13	7.934	8.086	7.660	7.813	7.813	1,162,631
2022-07-12	7.598	7.890	7.598	7.767	7.767	260,134
2022-07-11	7.723	7.812	7.514	7.639	7.639	1,982,876
2022-07-08	7.148	7.646	7.148	7.500	7.500	208,998
2022-07-07	6.947	7.172	6.878	7.148	7.148	854,716
2022-07-06	6.860	7.166	6.792	6.936	6.936	34,500
2022-07-05	7.165	7.206	6.844	7.117	7.117	505,650
2022-07-04	6.936	7.312	6.908	7.140	7.140	1,351,097
2022-07-01	6.994	6.994	6.736	6.854	6.854	2,029,005
2022-06-30	7.079	7.148	6.946	6.982	6.982	1,551,128
2022-06-29	6.974	7.544	6.974	7.137	7.137	2,692,044
2022-06-28	7.037	7.180	6.740	6.848	6.848	2,049,097
2022-06-27	7.313	7.420	6.908	7.023	7.023	3,654,436
2022-06-23	7.920	9.488	7.300	7.480	7.480	2,052,181
2022-06-22	425.35	427.90	404.00	406.50	406.50	6,166,406
2022-06-21	440.45	446.10	432.60	437.58	437.58	1,907,676
2022-06-20	438.55	450.40	438.30	443.86	443.86	13,888,520
2022-06-17	457.70	461.50	443.50	445.49	445.49	515,107
2022-06-16	474.10	479.90	456.90	473.30	473.30	1,829,060

← NewerPage 18 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.