Orrön Energy AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	6.447	6.510	6.314	6.396	6.396	3,784
2025-02-10	6.409	6.522	6.388	6.482	6.482	5,366
2025-02-07	6.463	6.474	6.350	6.350	6.350	9,591
2025-02-06	6.490	6.500	6.400	6.430	6.430	6,070
2025-02-05	6.559	6.564	6.494	6.502	6.502	1,409
2025-02-04	6.584	6.690	6.480	6.530	6.530	6,194
2025-02-03	6.564	6.600	6.488	6.592	6.592	8,334
2025-01-31	6.723	6.830	6.708	6.708	6.708	2,194
2025-01-30	6.674	6.738	6.674	6.674	6.674	4,087
2025-01-29	6.827	6.872	6.670	6.670	6.670	23,386
2025-01-28	6.772	6.920	6.772	6.902	6.902	3,633
2025-01-27	6.832	6.936	6.716	6.716	6.716	19,705
2025-01-24	7.036	7.096	6.800	6.850	6.850	6,865
2025-01-23	6.883	7.012	6.850	6.994	6.994	20,264
2025-01-22	6.906	7.000	6.906	6.916	6.916	13,400
2025-01-21	6.834	6.932	6.834	6.900	6.900	3,927
2025-01-20	6.878	6.900	6.856	6.856	6.856	1,005
2025-01-17	6.875	6.968	6.870	6.870	6.870	3,166
2025-01-16	7.006	7.006	6.826	6.882	6.882	9,543
2025-01-15	6.872	7.014	6.872	7.014	7.014	3,514
2025-01-14	6.894	6.938	6.788	6.902	6.902	2,551
2025-01-13	7.053	7.058	6.970	7.036	7.036	3,005
2025-01-10	7.081	7.228	6.970	7.180	7.180	7,205
2025-01-09	7.059	7.090	7.040	7.040	7.040	53
2025-01-08	7.130	7.400	6.904	7.014	7.014	3,154
2025-01-07	7.384	7.384	7.220	7.220	7.220	4,052
2025-01-03	7.386	7.576	7.276	7.522	7.522	3,907
2025-01-02	7.094	7.538	7.016	7.267	7.267	8,863
2024-12-30	7.223	7.260	7.000	7.058	7.058	6,951
2024-12-27	6.994	7.320	6.992	7.252	7.252	5,947
2024-12-23	6.630	7.022	6.630	6.792	6.792	20,410
2024-12-20	6.852	6.880	6.422	6.646	6.646	50,265
2024-12-19	6.920	6.920	6.854	6.866	6.866	4,282
2024-12-18	6.862	7.062	6.800	6.958	6.958	18,334
2024-12-17	6.921	6.932	6.860	6.884	6.884	6,669
2024-12-16	7.173	7.182	6.934	6.942	6.942	8,054
2024-12-13	7.101	7.196	6.896	6.976	6.976	16,190
2024-12-12	7.055	7.398	7.020	7.189	7.189	8,563
2024-12-11	6.744	7.008	6.744	6.900	6.900	24,886
2024-12-10	6.822	6.846	6.700	6.747	6.747	10,304
2024-12-09	6.830	6.860	6.780	6.824	6.824	17,339
2024-12-06	6.836	7.000	6.794	6.820	6.820	38,931
2024-12-05	7.029	7.250	6.750	6.880	6.880	8,681
2024-12-04	6.864	6.986	6.794	6.982	6.982	10,258
2024-12-03	6.777	7.000	6.750	6.800	6.800	5,977
2024-12-02	6.823	7.000	6.752	6.782	6.782	4,774
2024-11-29	6.765	6.830	6.742	6.830	6.830	3,060
2024-11-28	6.691	6.816	6.566	6.816	6.816	18,791
2024-11-27	6.771	6.874	6.648	6.756	6.756	15,296
2024-11-26	7.023	7.112	6.670	6.776	6.776	5,020
2024-11-25	6.697	7.050	6.594	6.986	6.986	45,878
2024-11-22	6.655	6.750	6.618	6.716	6.716	6,428
2024-11-21	6.490	6.750	6.442	6.530	6.530	8,844
2024-11-20	6.483	6.686	6.446	6.522	6.522	45,533
2024-11-19	6.688	6.852	6.460	6.542	6.542	22,189
2024-11-18	6.600	6.650	6.550	6.636	6.636	16,104
2024-11-15	6.573	6.708	6.446	6.676	6.676	43,667
2024-11-14	6.406	6.638	6.406	6.638	6.638	1,660
2024-11-13	6.416	6.450	6.308	6.392	6.392	7,836
2024-11-12	6.536	6.556	6.360	6.360	6.360	6,463

← NewerPage 8 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.