Orrön Energy AB (publ) (LON:0NNR)
London · Delayed Price · Currency is GBP · Price in SEK 4.347
-0.015 (-0.34%)
At close: Oct 21, 2025
Orrön Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.33 | 4.33 | 4.25 | 4.26 | 4.26 | -2.09% | 3,788 |
| Oct 21, 2025 | 4.35 | 4.36 | 4.35 | 4.35 | 4.35 | -0.34% | 13,303 |
| Oct 20, 2025 | 4.40 | 4.44 | 4.36 | 4.36 | 4.36 | -1.09% | 2,654 |
| Oct 17, 2025 | 4.51 | 4.46 | 4.39 | 4.41 | 4.41 | -0.90% | 35,559 |
| Oct 16, 2025 | 4.50 | 4.47 | 4.45 | 4.45 | 4.45 | -1.90% | 301 |
| Oct 15, 2025 | 4.34 | 4.54 | 4.34 | 4.54 | 4.54 | 3.14% | 20,078 |
| Oct 14, 2025 | 4.42 | 4.40 | 4.36 | 4.40 | 4.40 | -0.43% | 15,743 |
| Oct 13, 2025 | 4.61 | 4.76 | 4.42 | 4.42 | 4.42 | -6.62% | 11,825 |
| Oct 10, 2025 | 4.78 | 4.73 | 4.73 | 4.73 | 4.73 | -0.21% | 165 |
| Oct 9, 2025 | 4.80 | 4.79 | 4.74 | 4.74 | 4.74 | -1.99% | 419 |
| Oct 8, 2025 | 4.77 | 4.85 | 4.84 | 4.84 | 4.84 | 0.88% | 2,295 |
| Oct 7, 2025 | 4.87 | 4.82 | 4.79 | 4.79 | 4.79 | -0.42% | 208 |
| Oct 6, 2025 | 4.97 | 5.08 | 4.81 | 4.81 | 4.81 | -2.87% | 4,416 |
| Oct 3, 2025 | 4.95 | 5.09 | 4.86 | 4.96 | 4.96 | 0.20% | 7,341 |
| Oct 2, 2025 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | 1.90% | 4,631 |
| Oct 1, 2025 | 4.85 | 4.95 | 4.84 | 4.85 | 4.85 | 1.04% | 881 |
| Sep 30, 2025 | 4.69 | 4.85 | 4.68 | 4.80 | 4.80 | 3.22% | 3,128 |
| Sep 29, 2025 | 4.55 | 4.69 | 4.45 | 4.65 | 4.65 | 2.24% | 2,358 |
| Sep 26, 2025 | 4.54 | 4.57 | 4.55 | 4.55 | 4.55 | 0.04% | 3,768 |
| Sep 25, 2025 | 4.69 | 4.55 | 4.55 | 4.55 | 4.55 | -2.53% | 3,531 |
| Sep 24, 2025 | 4.68 | 4.67 | 4.67 | 4.67 | 4.67 | 0.69% | 46 |
| Sep 23, 2025 | 4.51 | 4.65 | 4.53 | 4.64 | 4.64 | 2.16% | 1,182 |
| Sep 22, 2025 | 4.45 | 4.54 | 4.54 | 4.54 | 4.54 | 1.84% | 2,594 |
| Sep 19, 2025 | 4.49 | 4.46 | 4.43 | 4.46 | 4.46 | -0.22% | 414 |
| Sep 18, 2025 | 4.48 | 4.61 | 4.46 | 4.47 | 4.47 | -0.09% | 13,221 |
| Sep 17, 2025 | 4.49 | 4.47 | 4.44 | 4.47 | 4.47 | -0.89% | 738 |
| Sep 16, 2025 | 4.46 | 4.65 | 4.51 | 4.51 | 4.51 | 0.31% | 152 |
| Sep 15, 2025 | 4.40 | 4.53 | 4.30 | 4.50 | 4.50 | 1.67% | 11,551 |
| Sep 12, 2025 | 4.46 | 4.42 | 4.39 | 4.42 | 4.42 | -0.14% | 17,214 |
| Sep 11, 2025 | 4.43 | 4.46 | 4.42 | 4.43 | 4.43 | 0.29% | 5,109 |
| Sep 10, 2025 | 4.38 | 4.45 | 4.40 | 4.42 | 4.42 | 1.03% | 5,239 |
| Sep 9, 2025 | 4.40 | 4.37 | 4.36 | 4.37 | 4.37 | -0.36% | 403 |
| Sep 8, 2025 | 4.49 | 4.62 | 4.39 | 4.39 | 4.39 | -3.18% | 3,159 |
| Sep 5, 2025 | 4.39 | 4.53 | 4.36 | 4.53 | 4.53 | 0.44% | 9,550 |
| Sep 4, 2025 | 4.40 | 4.51 | 4.49 | 4.51 | 4.51 | 2.27% | 6,362 |
| Sep 3, 2025 | 4.49 | 4.50 | 4.39 | 4.41 | 4.41 | -0.23% | 7,232 |
| Sep 2, 2025 | 4.46 | 4.51 | 4.42 | 4.42 | 4.42 | -0.72% | 6,713 |
| Sep 1, 2025 | 4.29 | 4.56 | 4.29 | 4.45 | 4.45 | 5.85% | 9,974 |
| Aug 29, 2025 | 4.28 | 4.21 | 4.17 | 4.21 | 4.21 | -3.27% | 3,867 |
| Aug 28, 2025 | 4.42 | 4.47 | 4.35 | 4.35 | 4.35 | -0.59% | 4,472 |
| Aug 27, 2025 | 4.39 | 4.43 | 4.35 | 4.37 | 4.37 | -1.53% | 13,118 |
| Aug 26, 2025 | 4.55 | 4.58 | 4.43 | 4.44 | 4.44 | -1.46% | 40,933 |
| Aug 25, 2025 | 4.53 | 4.60 | 4.50 | 4.51 | 4.51 | -0.13% | 25,542 |
| Aug 22, 2025 | 4.38 | 4.53 | 4.46 | 4.51 | 4.51 | 2.59% | 3,178 |
| Aug 21, 2025 | 4.45 | 4.42 | 4.35 | 4.40 | 4.40 | 2.28% | 5,147 |
| Aug 20, 2025 | 4.21 | 4.42 | 4.19 | 4.30 | 4.30 | 1.56% | 7,223 |
| Aug 19, 2025 | 4.14 | 4.25 | 4.15 | 4.24 | 4.24 | 1.92% | 6,598 |
| Aug 18, 2025 | 4.06 | 4.17 | 4.13 | 4.16 | 4.16 | 1.56% | 9,839 |
| Aug 15, 2025 | 4.13 | 4.09 | 4.07 | 4.09 | 4.09 | -0.53% | 6,743 |
| Aug 14, 2025 | 4.09 | 4.15 | 4.01 | 4.11 | 4.11 | 0.17% | 16,935 |