Orrön Energy AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.980 | 7.980 | 5.220 | 7.980 | 7.980 | 0 |
| 2026-10-21 | 8.030 | 8.095 | 5.220 | 8.095 | 8.095 | 0 |
| 2026-10-20 | 8.040 | 8.040 | 5.220 | 8.040 | 8.040 | 0 |
| 2026-10-19 | 8.270 | 8.270 | 5.220 | 8.270 | 8.270 | 0 |
| 2026-10-16 | 8.245 | 8.380 | 5.220 | 8.380 | 8.380 | 8,665 |
| 2026-10-15 | 8.210 | 8.210 | 8.070 | 8.210 | 8.210 | 5,104 |
| 2026-10-14 | 8.070 | 8.420 | 8.070 | 8.290 | 8.290 | 3,521 |
| 2026-10-13 | 7.685 | 7.920 | 5.220 | 7.920 | 7.920 | 8,665 |
| 2026-10-12 | 7.600 | 7.600 | 7.470 | 7.600 | 7.600 | 8,950 |
| 2026-10-09 | 7.445 | 7.620 | 7.420 | 7.610 | 7.610 | 355 |
| 2026-10-08 | 7.455 | 7.540 | 7.430 | 7.430 | 7.430 | 1,826 |
| 2026-10-07 | 7.450 | 7.490 | 7.450 | 7.470 | 7.470 | 75,700 |
| 2026-10-06 | 7.550 | 7.550 | 7.430 | 7.480 | 7.480 | 3,183 |
| 2026-10-05 | 7.285 | 7.560 | 7.220 | 7.560 | 7.560 | 556 |
| 2026-10-02 | 7.275 | 7.400 | 7.250 | 7.310 | 7.310 | 450 |
| 2026-10-01 | 7.360 | 7.360 | 7.120 | 7.190 | 7.190 | 1,577 |
| 2026-09-30 | 7.475 | 7.540 | 7.370 | 7.370 | 7.370 | 5,236 |
| 2026-09-29 | 7.400 | 7.530 | 7.400 | 7.500 | 7.500 | 362 |
| 2026-09-28 | 7.565 | 7.650 | 7.380 | 7.390 | 7.390 | 74,885 |
| 2026-09-25 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 191 |
| 2026-09-24 | 7.560 | 7.590 | 7.370 | 7.380 | 7.380 | 37,434 |
| 2026-09-23 | 7.695 | 7.800 | 7.650 | 7.650 | 7.650 | 3,260 |
| 2026-09-22 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 1,218 |
| 2026-09-21 | 7.980 | 8.120 | 7.950 | 7.960 | 7.960 | 27,084 |
| 2026-09-18 | 8.050 | 8.050 | 8.025 | 8.025 | 8.025 | 0 |
| 2026-09-17 | 7.860 | 8.000 | 7.860 | 8.000 | 8.000 | 11,400 |
| 2026-09-16 | 7.665 | 7.980 | 7.620 | 7.770 | 7.770 | 59,186 |
| 2026-09-15 | 7.680 | 7.680 | 7.570 | 7.605 | 7.605 | 11,373 |
| 2026-09-14 | 7.750 | 7.750 | 7.690 | 7.690 | 7.690 | 3,788 |
| 2026-09-11 | 7.925 | 7.925 | 7.660 | 7.830 | 7.830 | 7,162 |
| 2026-09-10 | 7.790 | 7.940 | 7.570 | 7.895 | 7.895 | 16,815 |
| 2026-09-09 | 7.715 | 7.810 | 7.620 | 7.720 | 7.720 | 19,511 |
| 2026-09-08 | 7.290 | 7.490 | 7.260 | 7.490 | 7.490 | 16,143 |
| 2026-09-07 | 7.240 | 7.315 | 7.240 | 7.280 | 7.280 | 10,583 |
| 2026-09-04 | 7.170 | 7.310 | 7.100 | 7.210 | 7.210 | 12,088 |
| 2026-09-03 | 7.230 | 7.230 | 7.170 | 7.170 | 7.170 | 9,687 |
| 2026-09-02 | 7.375 | 7.380 | 7.315 | 7.320 | 7.320 | 2,097 |
| 2026-09-01 | 7.565 | 7.620 | 7.310 | 7.410 | 7.410 | 6,281 |
| 2026-08-31 | 7.520 | 7.640 | 7.520 | 7.520 | 7.520 | 7,181 |
| 2026-08-28 | 7.360 | 7.750 | 7.280 | 7.590 | 7.590 | 58,366 |
| 2026-08-27 | 7.180 | 7.390 | 7.070 | 7.310 | 7.310 | 7,348 |
| 2026-08-26 | 7.260 | 7.410 | 7.140 | 7.150 | 7.150 | 22,733 |
| 2026-08-25 | 6.995 | 7.055 | 6.995 | 6.995 | 6.995 | 14,326 |
| 2026-08-24 | 6.940 | 6.990 | 6.940 | 6.940 | 6.940 | 10,174 |
| 2026-08-21 | 6.840 | 6.920 | 6.840 | 6.920 | 6.920 | 281 |
| 2026-08-20 | 6.955 | 6.980 | 6.820 | 6.860 | 6.860 | 2,600 |
| 2026-08-19 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 7,000 |
| 2026-08-18 | 6.850 | 6.890 | 6.760 | 6.780 | 6.780 | 11,204 |
| 2026-08-17 | 6.875 | 6.900 | 6.860 | 6.900 | 6.900 | 1,989 |
| 2026-08-14 | 6.920 | 6.920 | 6.875 | 6.920 | 6.920 | 4,331 |
| 2026-08-13 | 6.970 | 7.030 | 6.970 | 6.990 | 6.990 | 7,162 |
| 2026-08-12 | 6.975 | 6.975 | 6.900 | 6.930 | 6.930 | 2,375 |
| 2026-08-11 | 6.950 | 7.080 | 6.950 | 6.960 | 6.960 | 16,629 |
| 2026-08-10 | 6.870 | 6.870 | 6.810 | 6.860 | 6.860 | 4,409 |
| 2026-08-07 | 6.925 | 7.005 | 6.870 | 6.920 | 6.920 | 7,656 |
| 2026-08-06 | 6.950 | 7.010 | 6.950 | 6.970 | 6.970 | 2,987 |
| 2026-08-05 | 7.180 | 7.180 | 6.790 | 6.890 | 6.890 | 56,308 |
| 2026-08-04 | 7.310 | 7.370 | 7.310 | 7.310 | 7.310 | 2,022 |
| 2026-08-03 | 7.135 | 7.270 | 7.060 | 7.270 | 7.270 | 2,920 |
| 2026-07-31 | 7.280 | 7.340 | 7.280 | 7.280 | 7.280 | 1,800 |
Page 1 of 5 · 248 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.