Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 6.719 | 6.800 | 6.600 | 6.746 | 6.746 | 9,328 |
| 2024-11-08 | 6.508 | 6.648 | 6.500 | 6.648 | 6.648 | 6,147 |
| 2024-11-07 | 6.828 | 6.828 | 6.510 | 6.659 | 6.659 | 12,355 |
| 2024-11-06 | 6.744 | 7.296 | 6.744 | 7.173 | 7.173 | 15,259 |
| 2024-11-05 | 7.276 | 7.300 | 7.000 | 7.103 | 7.103 | 8,382 |
| 2024-11-04 | 7.226 | 7.430 | 7.226 | 7.337 | 7.337 | 5,176 |
| 2024-11-01 | 7.099 | 7.226 | 7.082 | 7.175 | 7.175 | 11,153 |
| 2024-10-31 | 7.085 | 7.208 | 7.050 | 7.115 | 7.115 | 4,239 |
| 2024-10-30 | 7.136 | 7.300 | 7.000 | 7.102 | 7.102 | 3,014 |
| 2024-10-29 | 7.293 | 7.462 | 7.112 | 7.230 | 7.230 | 4,776 |
| 2024-10-28 | 7.185 | 7.244 | 7.000 | 7.227 | 7.227 | 4,256 |
| 2024-10-25 | 7.215 | 7.350 | 7.104 | 7.286 | 7.286 | 9,859 |
| 2024-10-24 | 7.430 | 7.594 | 7.200 | 7.355 | 7.355 | 5,227 |
| 2024-10-23 | 7.153 | 7.318 | 7.100 | 7.152 | 7.152 | 17,306 |
| 2024-10-22 | 7.282 | 7.406 | 7.126 | 7.166 | 7.166 | 6,721 |
| 2024-10-21 | 7.335 | 7.436 | 7.254 | 7.330 | 7.330 | 5,121 |
| 2024-10-18 | 7.486 | 7.562 | 7.260 | 7.291 | 7.291 | 1,731 |
| 2024-10-17 | 7.301 | 7.450 | 7.300 | 7.370 | 7.370 | 11,262 |
| 2024-10-16 | 7.364 | 7.478 | 7.300 | 7.332 | 7.332 | 4,456 |
| 2024-10-15 | 7.673 | 7.712 | 7.304 | 7.588 | 7.588 | 7,788 |
| 2024-10-14 | 7.609 | 7.756 | 7.500 | 7.674 | 7.674 | 8,869 |
| 2024-10-11 | 7.721 | 7.862 | 7.580 | 7.622 | 7.622 | 9,907 |
| 2024-10-10 | 7.925 | 8.086 | 7.650 | 7.650 | 7.650 | 10,913 |
| 2024-10-09 | 7.742 | 7.864 | 7.742 | 7.804 | 7.804 | 1,988 |
| 2024-10-08 | 7.963 | 8.000 | 7.700 | 7.821 | 7.821 | 22,263 |
| 2024-10-07 | 8.053 | 8.112 | 7.910 | 7.962 | 7.962 | 16,494 |
| 2024-10-04 | 7.952 | 8.248 | 7.920 | 8.139 | 8.139 | 7,837 |
| 2024-10-03 | 7.995 | 8.000 | 7.880 | 7.958 | 7.958 | 11,650 |
| 2024-10-02 | 8.176 | 8.328 | 8.052 | 8.127 | 8.127 | 8,084 |
| 2024-10-01 | 8.317 | 8.466 | 8.100 | 8.321 | 8.321 | 7,075 |
| 2024-09-30 | 8.440 | 8.640 | 8.240 | 8.308 | 8.308 | 2,658 |
| 2024-09-27 | 8.681 | 8.788 | 8.432 | 8.460 | 8.460 | 2,243 |
| 2024-09-26 | 8.490 | 8.940 | 8.490 | 8.674 | 8.674 | 14,737 |
| 2024-09-25 | 8.448 | 8.490 | 8.292 | 8.412 | 8.412 | 7,396 |
| 2024-09-24 | 8.500 | 8.686 | 8.500 | 8.523 | 8.523 | 1,421 |
| 2024-09-23 | 8.523 | 8.900 | 8.316 | 8.457 | 8.457 | 10,844 |
| 2024-09-20 | 9.056 | 9.230 | 8.610 | 8.628 | 8.628 | 8,479 |
| 2024-09-19 | 8.890 | 9.078 | 8.882 | 9.044 | 9.044 | 14,861 |
| 2024-09-18 | 8.759 | 9.000 | 8.750 | 8.858 | 8.858 | 630 |
| 2024-09-17 | 8.801 | 8.942 | 8.734 | 8.780 | 8.780 | 4,749 |
| 2024-09-16 | 8.888 | 8.900 | 8.556 | 8.560 | 8.560 | 5,819 |
| 2024-09-13 | 8.494 | 8.888 | 8.494 | 8.844 | 8.844 | 20,726 |
| 2024-09-12 | 8.404 | 8.480 | 8.392 | 8.448 | 8.448 | 1,960 |
| 2024-09-11 | 8.332 | 8.670 | 8.332 | 8.398 | 8.398 | 2,620 |
| 2024-09-10 | 8.250 | 8.462 | 8.250 | 8.294 | 8.294 | 2,967 |
| 2024-09-09 | 8.150 | 8.412 | 8.150 | 8.286 | 8.286 | 25,786 |
| 2024-09-06 | 8.279 | 8.312 | 8.150 | 8.312 | 8.312 | 7,960 |
| 2024-09-05 | 8.245 | 8.416 | 8.072 | 8.230 | 8.230 | 20,277 |
| 2024-09-04 | 8.087 | 8.368 | 8.000 | 8.122 | 8.122 | 7,660 |
| 2024-09-03 | 8.590 | 8.750 | 8.108 | 8.108 | 8.108 | 7,341 |
| 2024-09-02 | 9.190 | 9.322 | 8.550 | 8.651 | 8.651 | 4,368 |
| 2024-08-30 | 9.197 | 9.500 | 9.100 | 9.306 | 9.306 | 5,050 |
| 2024-08-29 | 9.105 | 9.500 | 9.100 | 9.230 | 9.230 | 8,900 |
| 2024-08-28 | 9.340 | 9.350 | 9.106 | 9.106 | 9.106 | 1,569 |
| 2024-08-27 | 9.380 | 9.634 | 9.322 | 9.502 | 9.502 | 24,058 |
| 2024-08-23 | 9.513 | 9.656 | 9.274 | 9.368 | 9.368 | 9,244 |
| 2024-08-22 | 9.867 | 10.000 | 9.354 | 9.600 | 9.600 | 2,289 |
| 2024-08-21 | 9.911 | 10.045 | 9.690 | 9.915 | 9.915 | 2,206 |
| 2024-08-20 | 10.201 | 10.400 | 9.944 | 9.984 | 9.984 | 3,729 |
| 2024-08-19 | 9.830 | 10.295 | 9.830 | 10.130 | 10.130 | 3,309 |
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.