Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.510 | 9.520 | 9.310 | 9.450 | 9.450 | 17,563 |
| 2026-04-29 | 9.380 | 9.700 | 9.380 | 9.410 | 9.410 | 11,066 |
| 2026-04-28 | 9.520 | 9.520 | 9.100 | 9.230 | 9.230 | 22,260 |
| 2026-04-27 | 9.115 | 9.590 | 9.070 | 9.410 | 9.410 | 12,450 |
| 2026-04-24 | 8.930 | 9.150 | 8.930 | 9.060 | 9.060 | 6,170 |
| 2026-04-23 | 8.885 | 9.170 | 8.885 | 8.900 | 8.900 | 30,962 |
| 2026-04-22 | 8.100 | 8.560 | 8.030 | 8.560 | 8.560 | 53,502 |
| 2026-04-21 | 7.610 | 8.110 | 7.610 | 8.080 | 8.080 | 5,402 |
| 2026-04-20 | 7.250 | 7.360 | 7.210 | 7.300 | 7.300 | 15,194 |
| 2026-04-17 | 7.560 | 7.700 | 7.095 | 7.230 | 7.230 | 13,846 |
| 2026-04-16 | 7.480 | 7.600 | 7.480 | 7.510 | 7.510 | 6,676 |
| 2026-04-15 | 7.360 | 7.380 | 7.305 | 7.335 | 7.335 | 2,642 |
| 2026-04-14 | 7.485 | 7.500 | 7.210 | 7.310 | 7.310 | 16,907 |
| 2026-04-13 | 7.430 | 7.470 | 7.430 | 7.470 | 7.470 | 596 |
| 2026-04-10 | 7.180 | 7.320 | 7.180 | 7.230 | 7.230 | 16,477 |
| 2026-04-09 | 7.060 | 7.180 | 7.010 | 7.070 | 7.070 | 12,375 |
| 2026-04-08 | 7.535 | 7.650 | 6.930 | 6.930 | 6.930 | 27,709 |
| 2026-04-07 | 7.330 | 7.520 | 7.330 | 7.350 | 7.350 | 2,985 |
| 2026-04-02 | 7.120 | 7.175 | 7.120 | 7.120 | 7.120 | 16,345 |
| 2026-04-01 | 7.175 | 7.175 | 6.935 | 7.030 | 7.030 | 1,631 |
| 2026-03-31 | 7.090 | 7.345 | 6.930 | 7.345 | 7.345 | 9,521 |
| 2026-03-30 | 6.335 | 6.990 | 6.200 | 6.990 | 6.990 | 15,797 |
| 2026-03-27 | 6.740 | 6.740 | 6.404 | 6.404 | 6.404 | 13,829 |
| 2026-03-26 | 6.757 | 6.757 | 6.570 | 6.757 | 6.757 | 5,659 |
| 2026-03-25 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 154 |
| 2026-03-24 | 7.143 | 7.380 | 6.975 | 7.345 | 7.345 | 129,367 |
| 2026-03-23 | 7.550 | 7.575 | 7.170 | 7.179 | 7.179 | 4,980 |
| 2026-03-20 | 7.560 | 7.765 | 7.460 | 7.470 | 7.470 | 2,580 |
| 2026-03-19 | 8.050 | 8.160 | 7.345 | 7.420 | 7.420 | 8,218 |
| 2026-03-18 | 7.978 | 7.990 | 7.750 | 7.890 | 7.890 | 1,987 |
| 2026-03-17 | 8.615 | 8.615 | 7.875 | 7.875 | 7.875 | 191,228 |
| 2026-03-16 | 8.480 | 8.720 | 8.480 | 8.610 | 8.610 | 66,107 |
| 2026-03-13 | 8.210 | 8.480 | 8.175 | 8.285 | 8.285 | 21,335 |
| 2026-03-12 | 7.710 | 8.190 | 7.710 | 8.120 | 8.120 | 24,978 |
| 2026-03-11 | 7.658 | 7.775 | 7.560 | 7.695 | 7.695 | 9,571 |
| 2026-03-10 | 8.548 | 8.595 | 7.345 | 7.500 | 7.500 | 15,052 |
| 2026-03-09 | 8.010 | 8.980 | 7.850 | 8.550 | 8.550 | 70,703 |
| 2026-03-06 | 7.735 | 8.070 | 7.600 | 8.070 | 8.070 | 47,863 |
| 2026-03-05 | 7.485 | 7.900 | 7.485 | 7.670 | 7.670 | 23,414 |
| 2026-03-04 | 6.993 | 7.380 | 6.993 | 7.330 | 7.330 | 14,536 |
| 2026-03-03 | 7.070 | 7.070 | 6.945 | 6.980 | 6.980 | 10,028 |
| 2026-03-02 | 7.165 | 7.463 | 6.780 | 7.170 | 7.170 | 80,032 |
| 2026-02-27 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 32 |
| 2026-02-26 | 7.010 | 7.010 | 6.910 | 6.965 | 6.965 | 7,489 |
| 2026-02-25 | 7.383 | 7.395 | 6.905 | 6.965 | 6.965 | 14,823 |
| 2026-02-24 | 6.985 | 7.245 | 6.985 | 7.245 | 7.245 | 5,939 |
| 2026-02-23 | 6.918 | 7.105 | 6.895 | 6.900 | 6.900 | 11,558 |
| 2026-02-20 | 6.710 | 6.905 | 6.565 | 6.905 | 6.905 | 7,551 |
| 2026-02-19 | 6.670 | 6.755 | 6.670 | 6.695 | 6.695 | 4,248 |
| 2026-02-18 | 5.925 | 6.335 | 5.720 | 6.335 | 6.335 | 1,761 |
| 2026-02-17 | 6.055 | 6.120 | 6.055 | 6.120 | 6.120 | 1,946 |
| 2026-02-16 | 6.210 | 6.210 | 6.135 | 6.135 | 6.135 | 1,574 |
| 2026-02-13 | 6.285 | 6.315 | 6.145 | 6.210 | 6.210 | 3,300 |
| 2026-02-12 | 6.930 | 6.980 | 6.280 | 6.280 | 6.280 | 30,908 |
| 2026-02-11 | 6.170 | 6.970 | 6.105 | 6.860 | 6.860 | 33,332 |
| 2026-02-10 | 5.858 | 6.215 | 5.700 | 6.215 | 6.215 | 58,014 |
| 2026-02-09 | 5.893 | 5.920 | 5.845 | 5.845 | 5.845 | 758 |
| 2026-02-06 | 5.870 | 5.870 | 5.715 | 5.835 | 5.835 | 5,436 |
| 2026-02-05 | 5.750 | 5.750 | 5.650 | 5.750 | 5.750 | 8,317 |
| 2026-02-04 | 5.933 | 6.000 | 5.813 | 5.813 | 5.813 | 16,225 |
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.