Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	4.422	4.748	4.400	4.706	4.706	46,504
2025-10-31	4.438	4.438	4.356	4.388	4.388	125
2025-10-30	4.393	4.420	4.364	4.386	4.386	9
2025-10-29	4.343	4.364	4.320	4.320	4.320	36,933
2025-10-28	4.350	4.484	4.350	4.350	4.350	1,876
2025-10-27	4.406	4.406	4.376	4.376	4.376	1,537
2025-10-24	4.332	4.374	4.310	4.374	4.374	5,252
2025-10-23	4.274	4.330	4.274	4.314	4.314	3,522
2025-10-22	4.328	4.330	4.254	4.256	4.256	3,788
2025-10-21	4.353	4.356	4.347	4.347	4.347	13,303
2025-10-20	4.395	4.436	4.362	4.362	4.362	2,654
2025-10-17	4.458	4.458	4.390	4.410	4.410	35,559
2025-10-16	4.472	4.472	4.450	4.450	4.450	301
2025-10-15	4.342	4.536	4.342	4.536	4.536	20,078
2025-10-14	4.398	4.398	4.362	4.398	4.398	15,743
2025-10-13	4.608	4.756	4.417	4.417	4.417	11,825
2025-10-10	4.730	4.730	4.730	4.730	4.730	165
2025-10-09	4.794	4.794	4.740	4.740	4.740	419
2025-10-08	4.836	4.854	4.836	4.836	4.836	2,295
2025-10-07	4.824	4.824	4.794	4.794	4.794	208
2025-10-06	4.966	5.080	4.814	4.814	4.814	4,416
2025-10-03	4.951	5.090	4.856	4.956	4.956	7,341
2025-10-02	4.988	4.990	4.946	4.946	4.946	4,631
2025-10-01	4.850	4.950	4.844	4.854	4.854	881
2025-09-30	4.689	4.854	4.678	4.804	4.804	3,128
2025-09-29	4.546	4.693	4.454	4.654	4.654	2,358
2025-09-26	4.552	4.568	4.552	4.552	4.552	3,768
2025-09-25	4.550	4.550	4.550	4.550	4.550	3,531
2025-09-24	4.668	4.668	4.668	4.668	4.668	46
2025-09-23	4.528	4.646	4.528	4.636	4.636	1,182
2025-09-22	4.538	4.538	4.538	4.538	4.538	2,594
2025-09-19	4.456	4.456	4.432	4.456	4.456	414
2025-09-18	4.476	4.612	4.460	4.466	4.466	13,221
2025-09-17	4.470	4.470	4.436	4.470	4.470	738
2025-09-16	4.508	4.650	4.508	4.510	4.510	152
2025-09-15	4.395	4.526	4.302	4.496	4.496	11,551
2025-09-12	4.422	4.422	4.392	4.422	4.422	17,214
2025-09-11	4.430	4.460	4.416	4.428	4.428	5,109
2025-09-10	4.400	4.454	4.400	4.415	4.415	5,239
2025-09-09	4.370	4.370	4.356	4.370	4.370	403
2025-09-08	4.491	4.620	4.386	4.386	4.386	3,159
2025-09-05	4.392	4.530	4.362	4.530	4.530	9,550
2025-09-04	4.490	4.510	4.490	4.510	4.510	6,362
2025-09-03	4.488	4.504	4.390	4.410	4.410	7,232
2025-09-02	4.459	4.512	4.420	4.420	4.420	6,713
2025-09-01	4.294	4.556	4.294	4.452	4.452	9,974
2025-08-29	4.206	4.206	4.170	4.206	4.206	3,867
2025-08-28	4.418	4.470	4.348	4.348	4.348	4,472
2025-08-27	4.387	4.428	4.354	4.374	4.374	13,118
2025-08-26	4.546	4.576	4.430	4.442	4.442	40,933
2025-08-22	4.459	4.532	4.459	4.459	4.459	3,178
2025-08-21	4.416	4.416	4.352	4.400	4.400	5,147
2025-08-20	4.206	4.418	4.186	4.302	4.302	7,223
2025-08-19	4.152	4.247	4.152	4.236	4.236	6,598
2025-08-18	4.130	4.166	4.130	4.156	4.156	9,839
2025-08-15	4.094	4.094	4.070	4.092	4.092	6,743
2025-08-14	4.086	4.148	4.006	4.114	4.114	16,935
2025-08-13	4.106	4.118	4.090	4.107	4.107	8,954
2025-08-12	4.198	4.236	4.114	4.142	4.142	12,910
2025-08-11	4.396	4.396	4.182	4.306	4.306	23,889

← NewerPage 5 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.