Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.480 | 4.534 | 4.478 | 4.532 | 4.532 | 4,855 |
| 2025-08-07 | 4.540 | 4.540 | 4.482 | 4.536 | 4.536 | 12,940 |
| 2025-08-06 | 4.800 | 4.800 | 4.500 | 4.537 | 4.537 | 23,786 |
| 2025-08-05 | 4.966 | 5.030 | 4.895 | 4.924 | 4.924 | 7,297 |
| 2025-08-04 | 4.973 | 4.973 | 4.904 | 4.973 | 4.973 | 2,257 |
| 2025-08-01 | 4.924 | 4.924 | 4.896 | 4.924 | 4.924 | 4,562 |
| 2025-07-31 | 4.898 | 5.140 | 4.882 | 5.016 | 5.016 | 5,853 |
| 2025-07-30 | 4.966 | 4.966 | 4.896 | 4.931 | 4.931 | 2,158 |
| 2025-07-29 | 5.240 | 5.305 | 5.050 | 5.241 | 5.241 | 13,029 |
| 2025-07-28 | 5.200 | 5.370 | 5.175 | 5.318 | 5.318 | 13,303 |
| 2025-07-25 | 5.210 | 5.210 | 5.105 | 5.170 | 5.170 | 5,787 |
| 2025-07-24 | 5.170 | 5.235 | 5.170 | 5.208 | 5.208 | 16,396 |
| 2025-07-23 | 5.160 | 5.255 | 5.150 | 5.188 | 5.188 | 25,131 |
| 2025-07-22 | 4.985 | 5.105 | 4.970 | 5.016 | 5.016 | 15,884 |
| 2025-07-21 | 4.897 | 4.970 | 4.880 | 4.880 | 4.880 | 5,438 |
| 2025-07-18 | 4.876 | 4.920 | 4.770 | 4.871 | 4.871 | 9,140 |
| 2025-07-17 | 4.908 | 4.952 | 4.908 | 4.938 | 4.938 | 2,083 |
| 2025-07-16 | 4.903 | 4.903 | 4.886 | 4.886 | 4.886 | 1,861 |
| 2025-07-15 | 5.005 | 5.005 | 4.960 | 4.960 | 4.960 | 1,957 |
| 2025-07-14 | 4.908 | 5.047 | 4.908 | 5.047 | 5.047 | 10,412 |
| 2025-07-11 | 4.950 | 4.950 | 4.924 | 4.950 | 4.950 | 3,235 |
| 2025-07-10 | 4.968 | 4.968 | 4.968 | 4.968 | 4.968 | 2,445 |
| 2025-07-09 | 4.900 | 4.900 | 4.866 | 4.888 | 4.888 | 3,012 |
| 2025-07-08 | 4.829 | 4.888 | 4.822 | 4.888 | 4.888 | 3,136 |
| 2025-07-07 | 5.060 | 5.060 | 4.866 | 4.935 | 4.935 | 7,983 |
| 2025-07-04 | 5.150 | 5.150 | 5.090 | 5.135 | 5.135 | 5,778 |
| 2025-07-03 | 4.995 | 5.145 | 4.941 | 4.941 | 4.941 | 3,039 |
| 2025-07-02 | 4.856 | 4.956 | 4.856 | 4.856 | 4.856 | 22,489 |
| 2025-07-01 | 4.724 | 4.724 | 4.724 | 4.724 | 4.724 | 664 |
| 2025-06-30 | 4.844 | 4.844 | 4.844 | 4.844 | 4.844 | 3,000 |
| 2025-06-27 | 4.766 | 4.850 | 4.740 | 4.778 | 4.778 | 6,190 |
| 2025-06-26 | 4.762 | 4.774 | 4.752 | 4.754 | 4.754 | 6,108 |
| 2025-06-25 | 4.717 | 4.752 | 4.600 | 4.648 | 4.648 | 1,943 |
| 2025-06-24 | 4.958 | 4.958 | 4.536 | 4.866 | 4.866 | 15,074 |
| 2025-06-23 | 4.926 | 4.926 | 4.852 | 4.926 | 4.926 | 786 |
| 2025-06-19 | 5.015 | 5.015 | 4.916 | 4.970 | 4.970 | 4,933 |
| 2025-06-18 | 5.130 | 5.130 | 5.005 | 5.005 | 5.005 | 2,977 |
| 2025-06-17 | 5.080 | 5.235 | 5.080 | 5.120 | 5.120 | 7,257 |
| 2025-06-16 | 5.423 | 5.445 | 5.080 | 5.080 | 5.080 | 14,710 |
| 2025-06-13 | 5.055 | 5.285 | 5.055 | 5.215 | 5.215 | 4,620 |
| 2025-06-12 | 4.985 | 5.050 | 4.824 | 5.040 | 5.040 | 18,339 |
| 2025-06-11 | 4.859 | 4.920 | 4.836 | 4.920 | 4.920 | 21,490 |
| 2025-06-10 | 4.799 | 4.896 | 4.754 | 4.878 | 4.878 | 12,081 |
| 2025-06-09 | 4.550 | 4.752 | 4.500 | 4.752 | 4.752 | 27,961 |
| 2025-06-05 | 4.519 | 4.568 | 4.502 | 4.530 | 4.530 | 4,498 |
| 2025-06-04 | 4.376 | 4.596 | 4.376 | 4.596 | 4.596 | 5,854 |
| 2025-06-03 | 4.391 | 4.392 | 4.372 | 4.392 | 4.392 | 1,845 |
| 2025-06-02 | 4.420 | 4.420 | 4.324 | 4.350 | 4.350 | 50,557 |
| 2025-05-30 | 4.422 | 4.456 | 4.422 | 4.430 | 4.430 | 5,125 |
| 2025-05-28 | 4.412 | 4.424 | 4.320 | 4.395 | 4.395 | 8,550 |
| 2025-05-27 | 4.395 | 4.440 | 4.376 | 4.376 | 4.376 | 2,165 |
| 2025-05-23 | 4.363 | 4.450 | 4.300 | 4.320 | 4.320 | 4,255 |
| 2025-05-22 | 4.448 | 4.448 | 4.370 | 4.410 | 4.410 | 14,627 |
| 2025-05-21 | 4.404 | 4.472 | 4.342 | 4.472 | 4.472 | 1,380 |
| 2025-05-20 | 4.368 | 4.368 | 4.368 | 4.368 | 4.368 | 489 |
| 2025-05-19 | 4.354 | 4.354 | 4.336 | 4.354 | 4.354 | 222 |
| 2025-05-16 | 4.466 | 4.500 | 4.430 | 4.430 | 4.430 | 2,422 |
| 2025-05-15 | 4.592 | 4.640 | 4.450 | 4.450 | 4.450 | 3,487 |
| 2025-05-14 | 4.622 | 4.622 | 4.510 | 4.510 | 4.510 | 714 |
| 2025-05-13 | 4.440 | 4.580 | 4.440 | 4.552 | 4.552 | 9,088 |
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.