Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 374.95 | 376.00 | 362.60 | 362.60 | 353.43 | 43,396 |
| 2021-12-10 | 362.70 | 374.80 | 362.70 | 369.83 | 360.48 | 106,748 |
| 2021-12-09 | 365.80 | 368.70 | 361.80 | 366.98 | 357.70 | 108,909 |
| 2021-12-08 | 360.65 | 369.00 | 360.40 | 366.50 | 357.23 | 96,215 |
| 2021-12-07 | 358.75 | 363.40 | 355.70 | 358.51 | 349.45 | 172,509 |
| 2021-12-06 | 348.60 | 357.30 | 348.60 | 353.20 | 344.27 | 120,995 |
| 2021-12-03 | 344.50 | 354.20 | 344.50 | 349.11 | 340.29 | 87,511 |
| 2021-12-02 | 321.70 | 340.30 | 321.70 | 338.99 | 330.42 | 575,924 |
| 2021-12-01 | 326.05 | 330.10 | 319.50 | 326.60 | 318.34 | 385,409 |
| 2021-11-30 | 306.05 | 322.00 | 299.60 | 313.60 | 305.67 | 881,301 |
| 2021-11-29 | 313.40 | 345.40 | 309.36 | 318.84 | 310.77 | 648,194 |
| 2021-11-26 | 320.00 | 320.00 | 306.70 | 311.92 | 304.03 | 378,269 |
| 2021-11-25 | 329.80 | 333.80 | 329.40 | 332.00 | 323.60 | 54,050 |
| 2021-11-24 | 326.60 | 332.90 | 326.60 | 330.22 | 321.87 | 700,174 |
| 2021-11-23 | 316.35 | 329.40 | 314.30 | 322.35 | 314.20 | 88,474 |
| 2021-11-22 | 315.15 | 322.40 | 315.00 | 320.13 | 312.04 | 806,795 |
| 2021-11-19 | 328.70 | 328.90 | 310.90 | 315.50 | 307.52 | 354,559 |
| 2021-11-18 | 324.26 | 324.26 | 319.40 | 324.26 | 316.07 | 37,963 |
| 2021-11-17 | 333.55 | 334.30 | 328.50 | 331.50 | 323.12 | 78,638 |
| 2021-11-16 | 330.10 | 336.90 | 330.10 | 334.21 | 325.76 | 110,933 |
| 2021-11-15 | 325.90 | 332.30 | 325.30 | 327.42 | 319.14 | 178,718 |
| 2021-11-12 | 332.10 | 332.10 | 324.30 | 328.93 | 320.61 | 178,262 |
| 2021-11-11 | 347.90 | 347.90 | 336.60 | 338.53 | 329.97 | 207,919 |
| 2021-11-10 | 366.90 | 366.90 | 352.50 | 354.90 | 345.93 | 50,114 |
| 2021-11-09 | 361.90 | 368.00 | 361.60 | 365.94 | 356.69 | 161,081 |
| 2021-11-08 | 356.05 | 364.40 | 353.50 | 363.02 | 353.84 | 127,215 |
| 2021-11-05 | 349.80 | 353.00 | 347.90 | 350.73 | 341.86 | 55,740 |
| 2021-11-04 | 344.90 | 358.10 | 344.90 | 353.82 | 344.87 | 230,776 |
| 2021-11-03 | 346.55 | 347.50 | 342.79 | 345.22 | 336.49 | 41,788 |
| 2021-11-02 | 347.60 | 347.60 | 340.60 | 342.34 | 333.69 | 56,014 |
| 2021-11-01 | 340.50 | 348.00 | 340.00 | 340.49 | 331.88 | 50,972 |
| 2021-10-29 | 338.50 | 345.30 | 337.50 | 339.98 | 331.38 | 372,186 |
| 2021-10-28 | 352.70 | 352.70 | 338.60 | 338.60 | 330.04 | 105,256 |
| 2021-10-27 | 352.55 | 356.90 | 351.10 | 354.27 | 345.31 | 72,942 |
| 2021-10-26 | 360.75 | 361.10 | 353.50 | 354.40 | 345.44 | 26,075 |
| 2021-10-25 | 352.30 | 361.90 | 352.30 | 359.25 | 350.17 | 130,445 |
| 2021-10-22 | 347.20 | 347.80 | 342.80 | 347.07 | 338.29 | 72,856 |
| 2021-10-21 | 349.50 | 352.90 | 346.27 | 346.30 | 337.54 | 102,724 |
| 2021-10-20 | 347.85 | 351.20 | 347.20 | 349.42 | 340.59 | 47,931 |
| 2021-10-19 | 348.10 | 352.90 | 346.92 | 349.18 | 340.35 | 269,868 |
| 2021-10-18 | 348.30 | 350.00 | 346.60 | 348.37 | 339.56 | 217,182 |
| 2021-10-15 | 346.65 | 349.60 | 345.20 | 347.43 | 338.65 | 29,889 |
| 2021-10-14 | 340.00 | 345.20 | 340.00 | 344.03 | 335.34 | 34,518 |
← NewerPage 21 of 21 · 1,243 trading days
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.