Orrön Energy AB (publ) (LON:0NNR)
London · Delayed Price · Currency is GBP · Price in SEK 4.422
-0.006 (-0.14%)
At close: Sep 12, 2025
Orrön Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4.11 | 4.12 | 4.09 | 4.11 | 4.11 | -0.85% | 8,954 |
| Aug 12, 2025 | 4.20 | 4.24 | 4.11 | 4.14 | 4.14 | -3.81% | 12,910 |
| Aug 11, 2025 | 4.47 | 4.40 | 4.18 | 4.31 | 4.31 | -4.99% | 23,889 |
| Aug 8, 2025 | 4.48 | 4.53 | 4.48 | 4.53 | 4.53 | -0.09% | 4,855 |
| Aug 7, 2025 | 4.54 | 4.54 | 4.48 | 4.54 | 4.54 | -0.02% | 12,940 |
| Aug 6, 2025 | 4.87 | 4.80 | 4.50 | 4.54 | 4.54 | -7.86% | 23,786 |
| Aug 5, 2025 | 4.97 | 5.03 | 4.90 | 4.92 | 4.92 | -0.97% | 7,297 |
| Aug 4, 2025 | 4.98 | 4.97 | 4.90 | 4.97 | 4.97 | 0.97% | 2,257 |
| Aug 1, 2025 | 5.12 | 4.92 | 4.90 | 4.92 | 4.92 | -1.83% | 4,562 |
| Jul 31, 2025 | 4.90 | 5.14 | 4.88 | 5.02 | 5.02 | 1.72% | 5,853 |
| Jul 30, 2025 | 4.98 | 4.97 | 4.90 | 4.93 | 4.93 | -5.91% | 2,158 |
| Jul 29, 2025 | 5.24 | 5.31 | 5.05 | 5.24 | 5.24 | -1.45% | 13,029 |
| Jul 28, 2025 | 5.20 | 5.37 | 5.18 | 5.32 | 5.32 | 2.86% | 13,303 |
| Jul 25, 2025 | 5.23 | 5.21 | 5.11 | 5.17 | 5.17 | -0.71% | 5,787 |
| Jul 24, 2025 | 5.15 | 5.24 | 5.17 | 5.21 | 5.21 | 0.37% | 16,396 |
| Jul 23, 2025 | 5.16 | 5.26 | 5.15 | 5.19 | 5.19 | 3.43% | 25,131 |
| Jul 22, 2025 | 4.99 | 5.11 | 4.97 | 5.02 | 5.02 | 2.79% | 15,884 |
| Jul 21, 2025 | 4.90 | 4.97 | 4.88 | 4.88 | 4.88 | 0.18% | 5,438 |
| Jul 18, 2025 | 4.88 | 4.92 | 4.77 | 4.87 | 4.87 | -1.36% | 9,140 |
| Jul 17, 2025 | 4.85 | 4.95 | 4.91 | 4.94 | 4.94 | 1.06% | 2,083 |
| Jul 16, 2025 | 4.95 | 4.90 | 4.89 | 4.89 | 4.89 | -1.49% | 1,861 |
| Jul 15, 2025 | 5.02 | 5.01 | 4.96 | 4.96 | 4.96 | -1.72% | 1,957 |
| Jul 14, 2025 | 4.90 | 5.05 | 4.91 | 5.05 | 5.05 | 1.96% | 10,412 |
| Jul 11, 2025 | 4.96 | 4.95 | 4.92 | 4.95 | 4.95 | -0.36% | 3,235 |
| Jul 10, 2025 | 4.87 | 4.97 | 4.97 | 4.97 | 4.97 | 1.64% | 2,445 |
| Jul 9, 2025 | 4.91 | 4.90 | 4.87 | 4.89 | 4.89 | - | 3,012 |