Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.660 | 5.847 | 5.660 | 5.770 | 5.770 | 21,448 |
| 2026-02-02 | 5.390 | 5.455 | 5.288 | 5.455 | 5.455 | 1,882 |
| 2026-01-30 | 5.648 | 5.648 | 5.325 | 5.325 | 5.325 | 66 |
| 2026-01-29 | 5.620 | 5.620 | 5.520 | 5.560 | 5.560 | 1,323 |
| 2026-01-28 | 5.280 | 5.650 | 5.165 | 5.590 | 5.590 | 5,268 |
| 2026-01-27 | 5.235 | 5.235 | 5.210 | 5.235 | 5.235 | 11,950 |
| 2026-01-23 | 5.080 | 5.250 | 5.080 | 5.250 | 5.250 | 12,007 |
| 2026-01-22 | 4.998 | 5.090 | 4.998 | 5.025 | 5.025 | 58 |
| 2026-01-21 | 4.876 | 4.930 | 4.772 | 4.884 | 4.884 | 4,161 |
| 2026-01-20 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 3 |
| 2026-01-19 | 4.947 | 4.962 | 4.820 | 4.962 | 4.962 | 2,521 |
| 2026-01-16 | 5.015 | 5.015 | 4.950 | 5.015 | 5.015 | 3,993 |
| 2026-01-15 | 5.040 | 5.040 | 4.982 | 5.040 | 5.040 | 20,320 |
| 2026-01-14 | 5.002 | 5.105 | 5.002 | 5.095 | 5.095 | 1,535 |
| 2026-01-13 | 4.952 | 4.968 | 4.910 | 4.968 | 4.968 | 2,762 |
| 2026-01-12 | 4.851 | 4.960 | 4.752 | 4.960 | 4.960 | 197 |
| 2026-01-09 | 4.984 | 5.000 | 4.810 | 4.888 | 4.888 | 2,537 |
| 2026-01-08 | 5.025 | 5.055 | 4.917 | 4.948 | 4.948 | 18,517 |
| 2026-01-07 | 4.794 | 5.085 | 4.794 | 4.998 | 4.998 | 15,022 |
| 2026-01-05 | 4.778 | 4.778 | 4.571 | 4.571 | 4.571 | 3,146 |
| 2026-01-02 | 4.604 | 4.716 | 4.604 | 4.716 | 4.716 | 595 |
| 2025-12-30 | 4.634 | 4.634 | 4.518 | 4.590 | 4.590 | 21,292 |
| 2025-12-29 | 4.799 | 4.800 | 4.630 | 4.710 | 4.710 | 12,651 |
| 2025-12-23 | 4.887 | 4.958 | 4.858 | 4.860 | 4.860 | 8,211 |
| 2025-12-22 | 4.842 | 4.842 | 4.780 | 4.804 | 4.804 | 12,951 |
| 2025-12-19 | 4.994 | 4.994 | 4.922 | 4.922 | 4.922 | 1,794 |
| 2025-12-18 | 5.065 | 5.065 | 4.996 | 4.996 | 4.996 | 3,899 |
| 2025-12-17 | 5.095 | 5.243 | 5.095 | 5.243 | 5.243 | 3,838 |
| 2025-12-16 | 5.104 | 5.135 | 4.970 | 4.974 | 4.974 | 15,293 |
| 2025-12-15 | 5.390 | 5.390 | 5.088 | 5.088 | 5.088 | 9,468 |
| 2025-12-12 | 5.535 | 5.661 | 5.520 | 5.550 | 5.550 | 12,463 |
| 2025-12-11 | 5.330 | 5.545 | 5.310 | 5.515 | 5.515 | 13,452 |
| 2025-12-10 | 5.543 | 5.615 | 5.388 | 5.390 | 5.390 | 17,438 |
| 2025-12-09 | 5.805 | 5.805 | 5.580 | 5.622 | 5.622 | 4,963 |
| 2025-12-08 | 6.110 | 6.110 | 5.880 | 5.910 | 5.910 | 18,279 |
| 2025-12-05 | 6.183 | 6.233 | 6.100 | 6.210 | 6.210 | 4,780 |
| 2025-12-04 | 5.843 | 6.220 | 5.760 | 6.200 | 6.200 | 18,890 |
| 2025-12-03 | 5.940 | 5.940 | 5.770 | 5.770 | 5.770 | 6,054 |
| 2025-12-02 | 5.745 | 5.970 | 5.745 | 5.950 | 5.950 | 48,557 |
| 2025-12-01 | 5.688 | 5.780 | 5.510 | 5.555 | 5.555 | 20,732 |
| 2025-11-28 | 5.975 | 6.000 | 5.610 | 5.680 | 5.680 | 23,353 |
| 2025-11-27 | 5.235 | 5.955 | 5.235 | 5.900 | 5.900 | 73,550 |
| 2025-11-26 | 5.170 | 5.285 | 4.960 | 4.982 | 4.982 | 4,726 |
| 2025-11-25 | 4.920 | 5.274 | 4.920 | 5.215 | 5.215 | 92,415 |
| 2025-11-24 | 4.352 | 4.480 | 4.352 | 4.480 | 4.480 | 9,303 |
| 2025-11-21 | 4.132 | 4.198 | 4.030 | 4.030 | 4.030 | 32,431 |
| 2025-11-20 | 4.121 | 4.188 | 4.072 | 4.188 | 4.188 | 2,632 |
| 2025-11-19 | 4.054 | 4.054 | 4.002 | 4.054 | 4.054 | 1,179 |
| 2025-11-18 | 4.164 | 4.170 | 4.116 | 4.148 | 4.148 | 6,533 |
| 2025-11-17 | 4.218 | 4.218 | 4.186 | 4.218 | 4.218 | 2,938 |
| 2025-11-14 | 4.516 | 4.520 | 4.333 | 4.333 | 4.333 | 157,882 |
| 2025-11-13 | 4.700 | 4.700 | 4.530 | 4.530 | 4.530 | 2,839 |
| 2025-11-12 | 4.722 | 4.804 | 4.722 | 4.804 | 4.804 | 285 |
| 2025-11-11 | 4.376 | 4.644 | 4.376 | 4.608 | 4.608 | 10,529 |
| 2025-11-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 360 |
| 2025-11-07 | 4.113 | 4.172 | 3.998 | 3.998 | 3.998 | 2,472 |
| 2025-11-06 | 4.210 | 4.258 | 4.036 | 4.036 | 4.036 | 3,916 |
| 2025-11-05 | 4.340 | 4.340 | 4.200 | 4.291 | 4.291 | 7,519 |
| 2025-11-04 | 4.700 | 4.700 | 4.512 | 4.602 | 4.602 | 2,474 |
| 2025-11-03 | 4.422 | 4.748 | 4.400 | 4.706 | 4.706 | 46,504 |
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.