Orrön Energy AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.61	0.61	0.61	0.61	0.61	6.37%	-
Feb 19, 2026	0.57	0.57	0.57	0.57	0.57	-1.46%	-
Feb 18, 2026	0.54	0.58	0.54	0.58	0.58	5.15%	8,000
Feb 17, 2026	0.55	0.55	0.55	0.55	0.55	-2.47%	-
Feb 16, 2026	0.57	0.57	0.57	0.57	0.57	-1.13%	-
Feb 13, 2026	0.57	0.57	0.57	0.57	0.57	-8.97%	190
Feb 12, 2026	0.63	0.63	0.63	0.63	0.63	2.61%	-
Feb 11, 2026	0.57	0.61	0.57	0.61	0.61	14.87%	46
Feb 10, 2026	0.53	0.53	0.53	0.53	0.53	0.75%	-
Feb 9, 2026	0.53	0.53	0.53	0.53	0.53	2.02%	-
Feb 6, 2026	0.52	0.52	0.52	0.52	0.52	-1.05%	-
Feb 5, 2026	0.53	0.53	0.53	0.53	0.53	-2.69%	-
Feb 4, 2026	0.54	0.54	0.54	0.54	0.54	9.49%	-
Feb 3, 2026	0.49	0.49	0.49	0.49	0.49	3.22%	-
Feb 2, 2026	0.48	0.48	0.48	0.48	0.48	-5.76%	-
Jan 30, 2026	0.51	0.51	0.51	0.51	0.51	-0.88%	-
Jan 29, 2026	0.51	0.51	0.51	0.51	0.51	6.56%	-
Jan 28, 2026	0.48	0.48	0.48	0.48	0.48	2.17%	-
Jan 27, 2026	0.47	0.47	0.47	0.47	0.47	-1.59%	-
Jan 26, 2026	0.48	0.48	0.48	0.48	0.48	5.29%	-
Jan 23, 2026	0.45	0.45	0.45	0.45	0.45	2.86%	-
Jan 22, 2026	0.44	0.44	0.44	0.44	0.44	0.69%	-
Jan 21, 2026	0.44	0.44	0.44	0.44	0.44	-0.68%	-
Jan 20, 2026	0.44	0.44	0.44	0.44	0.44	-0.50%	-
Jan 19, 2026	0.44	0.44	0.44	0.44	0.44	-0.58%	-
Jan 16, 2026	0.45	0.45	0.45	0.45	0.45	-2.15%	-
Jan 15, 2026	0.46	0.46	0.46	0.46	0.46	3.78%	-
Jan 14, 2026	0.44	0.44	0.44	0.44	0.44	-0.99%	-
Jan 13, 2026	0.44	0.44	0.44	0.44	0.44	2.12%	-
Jan 12, 2026	0.43	0.43	0.43	0.43	0.43	-1.85%	-
Jan 9, 2026	0.44	0.44	0.44	0.44	0.44	-0.94%	-
Jan 8, 2026	0.45	0.45	0.45	0.45	0.45	12.56%	-
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	-0.60%	-
Jan 6, 2026	0.40	0.40	0.40	0.40	0.40	-5.76%	-
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	0.95%	-
Jan 2, 2026	0.42	0.42	0.42	0.42	0.42	1.70%	-
Dec 30, 2025	0.41	0.41	0.41	0.41	0.41	-3.87%	-
Dec 29, 2025	0.43	0.43	0.43	0.43	0.43	1.61%	-
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	-3.12%	-
Dec 22, 2025	0.44	0.44	0.44	0.44	0.44	0.05%	-
Dec 19, 2025	0.44	0.44	0.44	0.44	0.44	-3.76%	-
Dec 18, 2025	0.45	0.45	0.45	0.45	0.45	1.89%	-
Dec 17, 2025	0.44	0.44	0.44	0.44	0.44	-3.10%	-
Dec 16, 2025	0.46	0.46	0.46	0.46	0.46	-8.21%	-
Dec 15, 2025	0.50	0.50	0.50	0.50	0.50	3.31%	-
Dec 12, 2025	0.48	0.48	0.48	0.48	0.48	0.58%	-
Dec 11, 2025	0.48	0.48	0.48	0.48	0.48	-3.10%	-
Dec 10, 2025	0.50	0.50	0.50	0.50	0.50	-5.88%	-
Dec 9, 2025	0.53	0.53	0.53	0.53	0.53	-3.30%	-
Dec 8, 2025	0.55	0.55	0.55	0.55	0.55	-1.27%	-