Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	363.80	363.80	352.10	354.53	349.87	313,522
2022-03-11	383.60	387.70	368.10	385.34	380.28	777,085
2022-03-10	372.55	387.40	370.60	380.10	375.10	587,929
2022-03-09	410.70	410.70	370.70	375.41	370.48	479,857
2022-03-08	397.15	410.50	387.40	408.50	403.13	755,561
2022-03-07	398.65	413.80	392.80	395.77	390.57	403,319
2022-03-04	373.95	393.80	372.30	385.32	380.26	579,925
2022-03-03	395.30	403.80	370.30	377.26	372.30	974,141
2022-03-02	380.00	401.00	380.00	393.80	388.62	570,109
2022-03-01	354.10	376.80	352.70	372.62	367.72	515,769
2022-02-28	339.40	349.70	339.40	349.65	345.05	601,448
2022-02-25	355.20	355.20	335.30	337.65	333.21	447,650
2022-02-24	338.70	357.70	337.20	349.57	344.97	609,372
2022-02-23	332.10	337.40	328.30	331.75	327.39	379,355
2022-02-22	330.60	344.60	330.00	335.60	331.19	300,044
2022-02-21	323.25	328.70	321.10	322.96	318.72	182,562
2022-02-18	329.50	332.30	320.50	322.29	318.05	219,502
2022-02-17	329.00	332.90	329.00	330.54	326.19	242,610
2022-02-16	329.25	331.80	325.50	330.80	326.45	147,123
2022-02-15	336.85	340.30	323.10	324.22	319.96	206,308
2022-02-14	349.30	349.90	337.30	338.10	333.66	453,450
2022-02-11	336.20	345.30	334.90	342.65	338.15	223,720
2022-02-10	344.55	347.10	334.90	338.16	333.72	261,910
2022-02-09	341.00	346.30	338.50	341.60	337.11	226,811
2022-02-08	357.00	359.20	340.05	340.17	335.70	277,547
2022-02-07	363.00	363.00	355.10	359.20	354.48	213,197
2022-02-04	359.60	364.70	357.60	361.47	356.72	253,356
2022-02-03	357.80	357.80	352.50	355.00	350.33	158,078
2022-02-02	361.75	364.60	355.30	359.69	354.96	391,442
2022-02-01	371.70	371.70	354.30	359.50	354.78	114,954
2022-01-31	376.60	378.70	373.90	375.52	370.59	108,294
2022-01-28	378.00	378.00	368.10	375.00	370.07	95,714
2022-01-27	370.60	382.10	370.60	376.20	371.26	92,949
2022-01-26	362.80	374.90	362.00	368.15	363.32	197,011
2022-01-25	356.25	356.83	349.80	353.77	349.12	147,718
2022-01-24	361.55	366.20	346.20	350.70	346.09	85,027
2022-01-21	361.35	364.20	357.80	361.25	356.51	102,110
2022-01-20	366.55	369.60	366.00	366.60	361.79	113,865
2022-01-19	374.05	378.60	367.30	369.56	364.70	366,715
2022-01-18	355.40	374.00	355.40	367.63	362.80	334,817
2022-01-17	353.05	354.60	348.00	349.33	344.74	141,843
2022-01-14	346.40	353.00	346.30	350.13	345.52	195,512
2022-01-13	352.40	353.10	346.98	350.05	345.45	145,426
2022-01-12	347.40	355.80	341.67	351.65	347.03	397,645
2022-01-11	345.15	345.90	340.60	341.86	337.37	101,532
2022-01-10	338.85	347.70	337.60	343.23	338.72	126,377
2022-01-07	339.65	344.90	336.47	338.31	333.86	188,618
2022-01-05	334.80	340.40	334.80	340.40	335.93	134,464
2022-01-04	333.30	336.70	332.10	332.40	328.03	117,661
2021-12-31	324.44	324.44	324.44	324.44	316.24	12,497
2021-12-30	327.90	327.90	323.48	326.60	318.34	526,753
2021-12-29	329.20	332.70	324.50	327.98	319.68	180,542
2021-12-23	338.60	338.60	323.10	325.40	317.17	288,303
2021-12-22	373.75	373.80	328.90	332.00	323.61	299,560
2021-12-21	365.80	374.90	361.10	372.06	362.65	199,320
2021-12-20	350.60	358.70	346.14	358.70	349.63	204,972
2021-12-17	365.60	365.60	358.20	362.83	353.66	37,667
2021-12-16	365.70	368.40	359.10	366.20	356.94	29,204
2021-12-15	358.40	358.40	353.20	357.10	348.07	236,893
2021-12-14	360.55	367.10	355.10	364.75	355.52	102,181

← NewerPage 20 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.