Orrön Energy AB (publ) (LON:0NNR)
London · Delayed Price · Currency is GBP · Price in SEK 7.47
+0.05 (0.67%)
At close: Mar 20, 2026
Orrön Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.56 | 7.77 | 7.46 | 7.47 | 7.47 | 0.67% | 2,580 |
| Mar 19, 2026 | 8.05 | 8.16 | 7.35 | 7.42 | 7.42 | -5.96% | 8,218 |
| Mar 18, 2026 | 7.98 | 7.99 | 7.75 | 7.89 | 7.89 | 0.19% | 1,987 |
| Mar 17, 2026 | 8.66 | 8.62 | 7.88 | 7.88 | 7.88 | -8.54% | 191,228 |
| Mar 16, 2026 | 8.38 | 8.72 | 8.48 | 8.61 | 8.61 | 3.92% | 66,107 |
| Mar 13, 2026 | 8.21 | 8.48 | 8.18 | 8.29 | 8.29 | 2.03% | 21,335 |
| Mar 12, 2026 | 7.63 | 8.19 | 7.71 | 8.12 | 8.12 | 5.52% | 24,978 |
| Mar 11, 2026 | 7.66 | 7.78 | 7.56 | 7.70 | 7.70 | 2.60% | 9,571 |
| Mar 10, 2026 | 8.55 | 8.60 | 7.35 | 7.50 | 7.50 | -12.28% | 15,052 |
| Mar 9, 2026 | 8.01 | 8.98 | 7.85 | 8.55 | 8.55 | 5.95% | 70,703 |
| Mar 6, 2026 | 7.74 | 8.07 | 7.60 | 8.07 | 8.07 | 5.22% | 47,863 |
| Mar 5, 2026 | 7.46 | 7.90 | 7.49 | 7.67 | 7.67 | 4.64% | 23,414 |
| Mar 4, 2026 | 6.99 | 7.38 | 6.99 | 7.33 | 7.33 | 5.01% | 14,536 |
| Mar 3, 2026 | 7.18 | 7.07 | 6.95 | 6.98 | 6.98 | -2.65% | 10,028 |
| Mar 2, 2026 | 7.17 | 7.46 | 6.78 | 7.17 | 7.17 | 2.14% | 80,032 |
| Feb 27, 2026 | 7.05 | 7.02 | 7.02 | 7.02 | 7.02 | 0.79% | 32 |
| Feb 26, 2026 | 7.03 | 7.01 | 6.91 | 6.97 | 6.97 | - | 7,489 |
| Feb 25, 2026 | 7.38 | 7.40 | 6.91 | 6.97 | 6.97 | -3.86% | 14,823 |
| Feb 24, 2026 | 6.91 | 7.25 | 6.99 | 7.25 | 7.25 | 5.00% | 5,939 |
| Feb 23, 2026 | 6.92 | 7.11 | 6.90 | 6.90 | 6.90 | -0.07% | 11,558 |
| Feb 20, 2026 | 6.71 | 6.91 | 6.57 | 6.91 | 6.91 | 3.14% | 7,551 |
| Feb 19, 2026 | 6.40 | 6.76 | 6.67 | 6.70 | 6.70 | 5.68% | 4,248 |
| Feb 18, 2026 | 5.93 | 6.34 | 5.72 | 6.34 | 6.34 | 3.51% | 1,761 |
| Feb 17, 2026 | 5.98 | 6.12 | 6.06 | 6.12 | 6.12 | -0.24% | 1,946 |
| Feb 16, 2026 | 6.24 | 6.21 | 6.14 | 6.14 | 6.14 | -1.21% | 1,574 |
| Feb 13, 2026 | 6.29 | 6.32 | 6.15 | 6.21 | 6.21 | -1.11% | 3,300 |
| 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 |