Orrön Energy AB (publ) historical data

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

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

← NewerPage 3 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.