Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	4.304	4.352	4.304	4.306	4.306	8,690
2025-05-09	4.208	4.248	4.208	4.248	4.248	5,904
2025-05-08	4.382	4.468	4.159	4.178	4.178	12,289
2025-05-07	4.531	4.556	4.368	4.380	4.380	8,020
2025-05-06	4.591	4.628	4.414	4.414	4.414	23,182
2025-05-02	4.857	4.996	4.824	4.856	4.856	32,104
2025-04-30	4.642	4.888	4.620	4.804	4.804	26,044
2025-04-29	4.482	4.656	4.458	4.648	4.648	23,529
2025-04-28	4.510	4.546	4.452	4.528	4.528	7,556
2025-04-25	4.468	4.514	4.468	4.468	4.468	5,382
2025-04-24	4.280	4.388	4.260	4.388	4.388	5,489
2025-04-23	4.272	4.394	4.272	4.292	4.292	12,239
2025-04-22	4.242	4.331	4.184	4.331	4.331	7,247
2025-04-17	4.284	4.286	4.252	4.252	4.252	4,836
2025-04-16	4.283	4.283	4.283	4.283	4.283	396
2025-04-15	4.351	4.398	4.300	4.316	4.316	3,676
2025-04-14	4.230	4.350	4.172	4.304	4.304	4,731
2025-04-11	4.144	4.268	4.060	4.196	4.196	36,879
2025-04-10	4.283	4.332	4.064	4.074	4.074	17,728
2025-04-09	3.962	3.962	3.858	3.942	3.942	15,304
2025-04-08	4.172	4.172	4.036	4.160	4.160	11,171
2025-04-07	4.382	4.419	4.194	4.353	4.353	24,375
2025-04-04	4.700	4.700	4.539	4.582	4.582	5,538
2025-04-03	4.735	4.892	4.730	4.730	4.730	10,605
2025-04-02	4.880	4.900	4.744	4.744	4.744	8,116
2025-04-01	4.620	4.877	4.620	4.867	4.867	17,968
2025-03-31	4.705	4.705	4.620	4.667	4.667	72,927
2025-03-28	4.640	4.815	4.640	4.815	4.815	42,215
2025-03-27	4.471	4.600	4.459	4.506	4.506	2,514
2025-03-26	4.541	4.541	4.490	4.507	4.507	7,154
2025-03-25	4.655	4.717	4.557	4.576	4.576	10,316
2025-03-24	4.803	4.803	4.564	4.685	4.685	19,570
2025-03-21	4.810	4.902	4.810	4.896	4.896	8,901
2025-03-20	4.658	4.860	4.620	4.839	4.839	30,710
2025-03-19	4.760	4.760	4.645	4.689	4.689	11,244
2025-03-18	4.790	4.940	4.787	4.848	4.848	35,265
2025-03-17	4.871	4.879	4.720	4.752	4.752	12,231
2025-03-14	4.876	4.936	4.809	4.837	4.837	13,258
2025-03-13	4.820	4.878	4.820	4.821	4.821	4,689
2025-03-12	4.876	5.000	4.800	4.804	4.804	8,770
2025-03-11	4.976	5.016	4.901	4.905	4.905	1,396
2025-03-10	5.056	5.056	5.000	5.018	5.018	1,750
2025-03-07	5.032	5.132	5.000	5.108	5.108	7,503
2025-03-06	5.102	5.196	5.018	5.018	5.018	12,505
2025-03-05	5.131	5.264	5.116	5.199	5.199	11,863
2025-03-04	5.386	5.398	5.078	5.149	5.149	50,877
2025-03-03	5.962	5.962	5.658	5.902	5.902	42,549
2025-02-28	6.137	6.150	6.004	6.030	6.030	16,186
2025-02-27	6.166	6.166	6.100	6.100	6.100	5,226
2025-02-26	6.156	6.238	6.150	6.192	6.192	3,707
2025-02-25	6.100	6.224	6.100	6.100	6.100	9,469
2025-02-24	6.176	6.250	6.092	6.142	6.142	10,365
2025-02-21	6.090	6.180	6.090	6.100	6.100	6,062
2025-02-20	6.000	6.092	6.000	6.074	6.074	13,442
2025-02-19	6.081	6.112	5.989	5.989	5.989	15,313
2025-02-18	6.095	6.140	6.008	6.118	6.118	10,419
2025-02-17	6.067	6.140	6.040	6.128	6.128	2,422
2025-02-14	6.112	6.120	5.988	6.120	6.120	12,671
2025-02-13	5.987	6.240	5.930	6.134	6.134	100,007
2025-02-12	6.171	6.220	5.794	5.960	5.960	90,521

← NewerPage 7 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.