Orrön Energy AB (publ) (LON:0NNR)
London · Delayed Price · Currency is GBP · Price in SEK 4.922
-0.074 (-1.48%)
At close: Dec 19, 2025
Orrön Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.03 | 4.99 | 4.92 | 4.92 | 4.92 | -1.48% | 1,794 |
| Dec 18, 2025 | 5.18 | 5.07 | 5.00 | 5.00 | 5.00 | -4.71% | 3,899 |
| Dec 17, 2025 | 4.98 | 5.24 | 5.10 | 5.24 | 5.24 | 5.41% | 3,838 |
| Dec 16, 2025 | 5.10 | 5.14 | 4.97 | 4.97 | 4.97 | -2.24% | 15,293 |
| Dec 15, 2025 | 5.65 | 5.39 | 5.09 | 5.09 | 5.09 | -8.32% | 9,468 |
| Dec 12, 2025 | 5.54 | 5.66 | 5.52 | 5.55 | 5.55 | 0.63% | 12,463 |
| Dec 11, 2025 | 5.33 | 5.55 | 5.31 | 5.52 | 5.52 | 2.32% | 13,452 |
| Dec 10, 2025 | 5.54 | 5.62 | 5.39 | 5.39 | 5.39 | -4.13% | 17,438 |
| Dec 9, 2025 | 5.90 | 5.81 | 5.58 | 5.62 | 5.62 | -4.87% | 4,963 |
| Dec 8, 2025 | 6.16 | 6.11 | 5.88 | 5.91 | 5.91 | -4.83% | 18,279 |
| Dec 5, 2025 | 6.18 | 6.23 | 6.10 | 6.21 | 6.21 | 0.16% | 4,780 |
| Dec 4, 2025 | 5.84 | 6.22 | 5.76 | 6.20 | 6.20 | 7.45% | 18,890 |
| Dec 3, 2025 | 5.99 | 5.94 | 5.77 | 5.77 | 5.77 | -3.03% | 6,054 |
| Dec 2, 2025 | 5.66 | 5.97 | 5.75 | 5.95 | 5.95 | 7.11% | 48,557 |
| Dec 1, 2025 | 5.69 | 5.78 | 5.51 | 5.56 | 5.56 | -2.20% | 20,732 |
| Nov 28, 2025 | 5.98 | 6.00 | 5.61 | 5.68 | 5.68 | -3.73% | 23,353 |
| Nov 27, 2025 | 5.13 | 5.96 | 5.24 | 5.90 | 5.90 | 18.43% | 73,550 |
| Nov 26, 2025 | 5.17 | 5.29 | 4.96 | 4.98 | 4.98 | -4.47% | 4,726 |
| Nov 25, 2025 | 4.58 | 5.27 | 4.92 | 5.22 | 5.22 | 16.41% | 92,415 |
| Nov 24, 2025 | 4.02 | 4.48 | 4.35 | 4.48 | 4.48 | 11.17% | 9,303 |
| Nov 21, 2025 | 4.13 | 4.20 | 4.03 | 4.03 | 4.03 | -3.77% | 32,431 |
| Nov 20, 2025 | 4.12 | 4.19 | 4.07 | 4.19 | 4.19 | 3.31% | 2,632 |
| Nov 19, 2025 | 4.22 | 4.05 | 4.00 | 4.05 | 4.05 | -2.27% | 1,179 |
| Nov 18, 2025 | 4.16 | 4.17 | 4.12 | 4.15 | 4.15 | -1.66% | 6,533 |
| Nov 17, 2025 | 4.32 | 4.22 | 4.19 | 4.22 | 4.22 | -2.65% | 2,938 |
| Nov 14, 2025 | 4.52 | 4.52 | 4.33 | 4.33 | 4.33 | -4.35% | 157,882 |
| Nov 13, 2025 | 4.70 | 4.70 | 4.53 | 4.53 | 4.53 | -5.70% | 2,839 |
| Nov 12, 2025 | 4.67 | 4.80 | 4.72 | 4.80 | 4.80 | 4.25% | 285 |
| Nov 11, 2025 | 4.26 | 4.64 | 4.38 | 4.61 | 4.61 | 12.39% | 10,529 |
| Nov 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.55% | 360 |
| Nov 7, 2025 | 4.11 | 4.17 | 4.00 | 4.00 | 4.00 | -0.94% | 2,472 |
| Nov 6, 2025 | 4.21 | 4.26 | 4.04 | 4.04 | 4.04 | -5.94% | 3,916 |
| Nov 5, 2025 | 4.57 | 4.34 | 4.20 | 4.29 | 4.29 | -6.76% | 7,519 |
| Nov 4, 2025 | 4.76 | 4.70 | 4.51 | 4.60 | 4.60 | -2.21% | 2,474 |
| Nov 3, 2025 | 4.42 | 4.75 | 4.40 | 4.71 | 4.71 | 7.25% | 46,504 |
| Oct 31, 2025 | 4.44 | 4.44 | 4.36 | 4.39 | 4.39 | 0.05% | 125 |
| Oct 30, 2025 | 4.39 | 4.42 | 4.36 | 4.39 | 4.39 | 1.53% | 9 |
| Oct 29, 2025 | 4.34 | 4.36 | 4.32 | 4.32 | 4.32 | -0.69% | 36,933 |
| Oct 28, 2025 | 4.33 | 4.48 | 4.35 | 4.35 | 4.35 | -0.59% | 1,876 |
| Oct 27, 2025 | 4.41 | 4.41 | 4.38 | 4.38 | 4.38 | 0.05% | 1,537 |
| Oct 24, 2025 | 4.33 | 4.37 | 4.31 | 4.37 | 4.37 | 1.39% | 5,252 |
| Oct 23, 2025 | 4.25 | 4.33 | 4.27 | 4.31 | 4.31 | 1.36% | 3,522 |
| 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 |