Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	473.45	478.30	464.20	473.73	473.73	4,268,102
2022-06-14	474.25	486.10	471.90	481.02	481.02	394,676
2022-06-13	471.25	478.40	464.90	470.39	470.39	420,972
2022-06-10	481.85	485.90	474.20	476.10	476.10	444,292
2022-06-09	487.20	491.50	480.30	482.30	482.30	626,823
2022-06-08	482.80	487.50	482.80	486.95	486.95	116,517
2022-06-07	478.20	481.70	475.30	479.11	479.11	136,235
2022-06-01	472.45	475.60	467.60	472.42	472.42	176,621
2022-05-31	472.90	484.00	464.18	465.73	465.73	417,534
2022-05-30	461.55	469.60	460.90	464.58	464.58	451,961
2022-05-27	449.00	467.80	447.70	456.91	456.91	435,769
2022-05-25	449.55	461.30	448.30	457.88	457.88	170,383
2022-05-24	446.85	450.50	441.30	449.04	449.04	320,687
2022-05-23	444.00	455.80	444.00	450.21	450.21	1,425,372
2022-05-20	441.45	448.00	435.90	441.45	441.45	1,488,543
2022-05-19	439.35	442.40	435.70	441.38	441.38	347,080
2022-05-18	437.80	448.10	437.80	443.41	443.41	353,879
2022-05-17	434.55	440.80	429.30	433.40	433.40	104,638
2022-05-16	430.15	435.70	429.20	432.30	432.30	1,380,706
2022-05-13	420.30	430.00	420.30	428.41	428.41	509,254
2022-05-12	413.90	423.30	413.90	417.92	417.92	510,823
2022-05-11	412.90	422.50	412.10	418.83	418.83	832,011
2022-05-10	407.40	414.96	398.10	404.21	404.21	402,661
2022-05-09	428.35	431.90	409.72	409.74	409.74	578,922
2022-05-06	427.30	436.60	427.30	428.80	428.80	462,824
2022-05-05	427.55	434.90	423.90	429.31	429.31	387,183
2022-05-04	418.65	426.60	416.10	422.10	422.10	327,478
2022-05-03	400.45	418.00	398.10	418.00	418.00	352,642
2022-04-29	409.95	413.70	403.80	410.06	410.06	307,631
2022-04-28	411.10	411.10	401.30	407.76	407.76	418,874
2022-04-27	411.35	419.60	407.90	413.60	413.60	333,288
2022-04-26	406.60	413.00	397.00	405.46	405.46	440,792
2022-04-25	408.75	411.30	400.10	404.96	404.96	442,113
2022-04-22	423.35	424.70	419.60	421.74	421.74	277,107
2022-04-21	432.75	432.80	425.90	429.51	429.51	289,394
2022-04-20	433.20	435.40	428.10	428.70	428.70	1,679,056
2022-04-19	432.60	439.20	429.50	431.19	431.19	323,118
2022-04-14	432.45	432.45	421.87	428.40	428.40	72,555
2022-04-13	426.60	437.60	426.60	434.00	434.00	169,513
2022-04-12	417.55	425.30	412.40	420.01	420.01	1,597,812
2022-04-11	420.45	422.70	413.57	413.57	413.57	3,110,057
2022-04-08	409.60	423.90	409.60	422.00	422.00	3,746,912
2022-04-07	409.05	414.40	405.40	408.10	408.10	368,378
2022-04-06	407.00	411.80	406.40	409.84	409.84	342,047
2022-04-05	407.90	410.20	404.70	409.40	409.40	292,601
2022-04-04	408.50	413.60	404.20	404.70	404.70	279,043
2022-04-01	391.50	408.30	390.00	400.20	400.20	670,233
2022-03-31	394.20	403.36	389.90	403.26	397.96	344,113
2022-03-30	383.25	400.50	383.20	399.70	394.45	868,291
2022-03-29	394.10	403.70	375.10	380.42	375.42	2,015,247
2022-03-28	391.30	403.90	391.30	395.50	390.30	1,181,759
2022-03-25	388.00	396.80	386.74	390.60	385.46	372,258
2022-03-24	393.35	400.10	388.90	393.92	388.74	922,835
2022-03-23	381.40	395.20	381.00	391.19	386.05	357,652
2022-03-22	382.65	385.30	379.20	381.23	376.21	1,038,655
2022-03-21	370.40	382.40	370.20	378.30	373.32	370,293
2022-03-18	364.35	368.00	360.10	366.76	361.93	910,073
2022-03-17	352.45	363.30	348.00	360.60	355.86	386,422
2022-03-16	355.70	355.70	342.60	350.50	345.89	277,963
2022-03-15	345.25	353.41	339.80	344.93	340.40	651,372

← NewerPage 19 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.