Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	7.220	7.240	7.220	7.220	7.220	854
2026-07-29	7.175	7.250	7.130	7.240	7.240	7,764
2026-07-28	7.280	7.360	7.200	7.220	7.220	6,879
2026-07-27	7.365	7.365	7.190	7.350	7.350	30,561
2026-07-24	7.515	7.650	7.400	7.640	7.640	8,718
2026-07-23	7.525	7.600	7.505	7.505	7.505	14,263
2026-07-22	7.430	7.560	7.430	7.510	7.510	6,210
2026-07-21	7.340	7.340	7.180	7.270	7.270	3,725
2026-07-20	7.305	7.310	7.250	7.265	7.265	994
2026-07-17	7.325	7.340	7.175	7.200	7.200	6,133
2026-07-16	7.340	7.340	7.060	7.290	7.290	9,423
2026-07-15	7.370	7.390	7.370	7.370	7.370	2,120
2026-07-14	7.240	7.370	7.083	7.130	7.130	21,371
2026-07-13	7.390	7.450	7.270	7.280	7.280	5,681
2026-07-10	7.385	7.420	7.220	7.420	7.420	2,374
2026-07-09	7.400	7.460	7.330	7.400	7.400	8,587
2026-07-08	7.275	7.360	7.220	7.350	7.350	4,415
2026-07-07	7.300	7.340	7.300	7.300	7.300	3,028
2026-07-06	7.430	7.430	7.390	7.420	7.420	4,156
2026-07-03	7.480	7.560	7.480	7.560	7.560	13,776
2026-07-02	7.500	7.570	7.500	7.500	7.500	64
2026-07-01	7.400	7.400	7.400	7.400	7.400	10
2026-06-30	7.600	7.610	7.490	7.530	7.530	3,821
2026-06-29	7.540	7.550	7.540	7.550	7.550	129
2026-06-26	7.540	7.780	7.450	7.450	7.450	666
2026-06-25	7.290	7.400	7.150	7.280	7.280	290
2026-06-24	7.470	7.470	7.330	7.370	7.370	980
2026-06-23	7.525	7.600	7.510	7.560	7.560	18,187
2026-06-22	7.540	7.650	7.470	7.560	7.560	6,026
2026-06-18	7.900	7.900	7.480	7.570	7.570	96,608
2026-06-17	8.090	8.090	7.860	8.090	8.090	3,403
2026-06-16	8.325	8.325	8.145	8.200	8.200	20,484
2026-06-15	8.430	8.430	8.370	8.380	8.380	8,640
2026-06-12	8.875	8.930	8.400	8.750	8.750	15,034
2026-06-11	8.850	8.950	8.760	8.950	8.950	2,257
2026-06-10	8.960	8.960	8.600	8.790	8.790	7,731
2026-06-09	9.410	9.610	9.000	9.030	9.030	2,224
2026-06-08	9.475	9.630	9.410	9.540	9.540	4,333
2026-06-05	9.380	9.600	9.380	9.430	9.430	17,223
2026-06-04	9.900	9.900	9.290	9.290	9.290	1,114
2026-06-03	10.320	10.580	10.120	10.280	10.280	21,298
2026-06-02	10.110	10.380	9.920	10.320	10.320	51,715
2026-06-01	9.380	10.160	9.380	10.160	10.160	23,525
2026-05-29	9.480	9.480	9.340	9.380	9.380	16,916
2026-05-28	9.610	10.000	9.610	9.940	9.940	2,367
2026-05-27	9.380	9.600	9.380	9.600	9.600	2,789
2026-05-26	9.470	9.470	9.310	9.420	9.420	5,131
2026-05-22	10.360	10.360	10.060	10.140	10.140	17,946
2026-05-21	9.660	10.420	9.550	10.340	10.340	112,590
2026-05-20	9.595	9.780	9.595	9.660	9.660	39,887
2026-05-19	10.175	10.200	9.450	9.470	9.470	6,653
2026-05-18	9.590	10.180	9.590	10.140	10.140	20,039
2026-05-15	9.595	9.650	9.400	9.550	9.550	11,215
2026-05-13	9.315	9.550	9.280	9.485	9.485	15,390
2026-05-12	9.150	9.415	9.010	9.170	9.170	60,145
2026-05-11	8.340	9.080	8.290	9.080	9.080	9,012
2026-05-08	8.090	8.350	8.020	8.320	8.320	7,939
2026-05-07	8.550	8.550	8.150	8.150	8.150	9,278
2026-05-06	9.150	9.150	8.440	8.630	8.630	6,557
2026-05-05	9.095	9.180	9.090	9.130	9.130	21,648

← NewerPage 2 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.