Orrön Energy AB (publ) (LON:0NNR)
London · Delayed Price · Currency is GBP · Price in SEK 6.86
+0.65 (10.38%)
At close: Feb 11, 2026
Orrön Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.93 | 6.98 | 6.28 | 6.28 | 6.28 | -8.45% | 30,908 |
| Feb 11, 2026 | 6.17 | 6.97 | 6.11 | 6.86 | 6.86 | 10.38% | 33,332 |
| Feb 10, 2026 | 5.86 | 6.22 | 5.70 | 6.22 | 6.22 | 6.33% | 58,014 |
| Feb 9, 2026 | 5.89 | 5.92 | 5.85 | 5.85 | 5.85 | 0.17% | 758 |
| Feb 6, 2026 | 5.90 | 5.87 | 5.72 | 5.84 | 5.84 | 1.48% | 5,436 |
| Feb 5, 2026 | 5.76 | 5.75 | 5.65 | 5.75 | 5.75 | -1.08% | 8,317 |
| Feb 4, 2026 | 5.93 | 6.00 | 5.81 | 5.81 | 5.81 | 0.75% | 16,225 |
| Feb 3, 2026 | 5.48 | 5.85 | 5.66 | 5.77 | 5.77 | 5.77% | 21,448 |
| Feb 2, 2026 | 5.39 | 5.46 | 5.29 | 5.46 | 5.46 | 2.44% | 1,882 |
| Jan 30, 2026 | 5.66 | 5.65 | 5.33 | 5.33 | 5.33 | -4.23% | 66 |
| Jan 29, 2026 | 5.66 | 5.62 | 5.52 | 5.56 | 5.56 | -0.54% | 1,323 |
| Jan 28, 2026 | 5.28 | 5.65 | 5.17 | 5.59 | 5.59 | 6.78% | 5,268 |
| Jan 27, 2026 | 5.25 | 5.24 | 5.21 | 5.24 | 5.24 | 0.04% | 11,950 |
| Jan 26, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.32% | - |
| Jan 23, 2026 | 5.08 | 5.25 | 5.08 | 5.25 | 5.25 | 4.48% | 12,007 |
| Jan 22, 2026 | 4.92 | 5.09 | 5.00 | 5.03 | 5.03 | 2.89% | 58 |
| Jan 21, 2026 | 4.88 | 4.93 | 4.77 | 4.88 | 4.88 | -0.73% | 4,161 |
| Jan 20, 2026 | 4.91 | 4.92 | 4.92 | 4.92 | 4.92 | -0.85% | 3 |
| Jan 19, 2026 | 4.95 | 4.96 | 4.82 | 4.96 | 4.96 | -1.06% | 2,521 |
| Jan 16, 2026 | 5.06 | 5.02 | 4.95 | 5.02 | 5.02 | -0.50% | 3,993 |
| Jan 15, 2026 | 5.06 | 5.04 | 4.98 | 5.04 | 5.04 | -1.08% | 20,320 |
| Jan 14, 2026 | 4.98 | 5.11 | 5.00 | 5.10 | 5.10 | 2.56% | 1,535 |
| Jan 13, 2026 | 4.95 | 4.97 | 4.91 | 4.97 | 4.97 | 0.16% | 2,762 |
| Jan 12, 2026 | 4.85 | 4.96 | 4.75 | 4.96 | 4.96 | 1.47% | 197 |
| Jan 9, 2026 | 4.98 | 5.00 | 4.81 | 4.89 | 4.89 | -1.21% | 2,537 |
| Jan 8, 2026 | 5.03 | 5.06 | 4.92 | 4.95 | 4.95 | -1.00% | 18,517 |
| Jan 7, 2026 | 4.74 | 5.09 | 4.79 | 5.00 | 5.00 | 9.34% | 15,022 |
| Jan 5, 2026 | 4.78 | 4.78 | 4.57 | 4.57 | 4.57 | -3.07% | 3,146 |
| Jan 2, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 2.75% | 595 |
| Dec 30, 2025 | 4.64 | 4.63 | 4.52 | 4.59 | 4.59 | -2.55% | 21,292 |
| Dec 29, 2025 | 4.80 | 4.80 | 4.63 | 4.71 | 4.71 | -3.09% | 12,651 |
| Dec 23, 2025 | 4.89 | 4.96 | 4.86 | 4.86 | 4.86 | 1.17% | 8,211 |
| Dec 22, 2025 | 4.98 | 4.84 | 4.78 | 4.80 | 4.80 | -2.40% | 12,951 |
| 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 |