Orrön Energy AB (publ) (LON:0NNR)
London · Delayed Price · Currency is GBP · Price in SEK 7.24
-0.09 (-1.16%)
Sep 3, 2026, 10:12 AM EDT
LON:0NNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.16 | 7.31 | 7.10 | 7.27 | 7.27 | 1.32% | 12,089 |
| Sep 3, 2026 | 7.37 | 7.23 | 7.17 | 7.17 | 7.17 | -2.05% | 9,687 |
| Sep 2, 2026 | 7.38 | 7.38 | 7.32 | 7.32 | 7.32 | -1.21% | 2,097 |
| Sep 1, 2026 | 7.57 | 7.62 | 7.31 | 7.41 | 7.41 | -1.46% | 6,281 |
| Aug 31, 2026 | 7.61 | 7.64 | 7.52 | 7.52 | 7.52 | -1.18% | 7,181 |
| Aug 28, 2026 | 7.36 | 7.75 | 7.28 | 7.61 | 7.61 | 4.10% | 58,366 |
| Aug 27, 2026 | 7.18 | 7.39 | 7.07 | 7.31 | 7.31 | 2.24% | 7,348 |
| Aug 26, 2026 | 7.26 | 7.41 | 7.14 | 7.15 | 7.15 | 2.22% | 22,733 |
| Aug 25, 2026 | 6.94 | 7.06 | 7.00 | 7.00 | 7.00 | 0.79% | 14,326 |
| Aug 24, 2026 | 6.91 | 6.99 | 6.94 | 6.94 | 6.94 | 0.29% | 10,174 |
| Aug 21, 2026 | 6.84 | 6.92 | 6.84 | 6.92 | 6.92 | 0.87% | 281 |
| Aug 20, 2026 | 6.96 | 6.98 | 6.82 | 6.86 | 6.86 | 0.59% | 2,600 |
| Aug 19, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% | 7,000 |
| Aug 18, 2026 | 6.85 | 6.89 | 6.76 | 6.78 | 6.78 | -1.74% | 11,204 |
| Aug 17, 2026 | 6.88 | 6.90 | 6.86 | 6.90 | 6.90 | -0.29% | 1,989 |
| Aug 14, 2026 | 6.95 | 6.92 | 6.88 | 6.92 | 6.92 | -1.00% | 4,331 |
| Aug 13, 2026 | 6.92 | 7.03 | 6.97 | 6.99 | 6.99 | 0.87% | 7,162 |
| Aug 12, 2026 | 6.98 | 6.98 | 6.90 | 6.93 | 6.93 | -0.43% | 2,375 |
| Aug 11, 2026 | 6.89 | 7.08 | 6.95 | 6.96 | 6.96 | 1.46% | 16,629 |
| Aug 10, 2026 | 6.97 | 6.87 | 6.81 | 6.86 | 6.86 | -0.87% | 4,409 |
| Aug 7, 2026 | 6.93 | 7.01 | 6.87 | 6.92 | 6.92 | -0.72% | 7,656 |
| Aug 6, 2026 | 6.84 | 7.01 | 6.95 | 6.97 | 6.97 | 1.16% | 2,987 |
| Aug 5, 2026 | 7.30 | 7.18 | 6.79 | 6.89 | 6.89 | -5.75% | 56,308 |
| Aug 4, 2026 | 7.23 | 7.37 | 7.31 | 7.31 | 7.31 | 0.55% | 2,022 |
| Aug 3, 2026 | 7.14 | 7.27 | 7.06 | 7.27 | 7.27 | -0.14% | 2,920 |
| Jul 31, 2026 | 7.26 | 7.34 | 7.28 | 7.28 | 7.28 | 0.83% | 1,800 |
| Jul 30, 2026 | 7.18 | 7.24 | 7.22 | 7.22 | 7.22 | -0.28% | 854 |
| Jul 29, 2026 | 7.18 | 7.25 | 7.13 | 7.24 | 7.24 | 0.28% | 7,764 |
| Jul 28, 2026 | 7.28 | 7.36 | 7.20 | 7.22 | 7.22 | -1.77% | 6,879 |
| Jul 27, 2026 | 7.46 | 7.37 | 7.19 | 7.35 | 7.35 | -3.80% | 30,561 |
| Jul 24, 2026 | 7.52 | 7.65 | 7.40 | 7.64 | 7.64 | 1.80% | 8,718 |
| Jul 23, 2026 | 7.53 | 7.60 | 7.51 | 7.51 | 7.51 | -0.07% | 14,263 |
| Jul 22, 2026 | 7.23 | 7.56 | 7.43 | 7.51 | 7.51 | 3.30% | 6,210 |
| Jul 21, 2026 | 7.35 | 7.34 | 7.18 | 7.27 | 7.27 | 0.07% | 3,725 |
| Jul 20, 2026 | 7.31 | 7.31 | 7.25 | 7.27 | 7.27 | 0.90% | 994 |
| Jul 17, 2026 | 7.33 | 7.34 | 7.18 | 7.20 | 7.20 | -1.23% | 6,133 |
| Jul 16, 2026 | 7.38 | 7.34 | 7.06 | 7.29 | 7.29 | -1.09% | 9,423 |
| Jul 15, 2026 | 7.19 | 7.39 | 7.37 | 7.37 | 7.37 | 3.37% | 2,120 |
| Jul 14, 2026 | 7.24 | 7.37 | 7.08 | 7.13 | 7.13 | -2.06% | 21,371 |
| Jul 13, 2026 | 7.39 | 7.45 | 7.27 | 7.28 | 7.28 | -1.89% | 5,681 |
| Jul 10, 2026 | 7.39 | 7.42 | 7.22 | 7.42 | 7.42 | 0.27% | 2,374 |
| Jul 9, 2026 | 7.40 | 7.46 | 7.33 | 7.40 | 7.40 | 0.68% | 8,587 |
| Jul 8, 2026 | 7.28 | 7.36 | 7.22 | 7.35 | 7.35 | 0.68% | 4,415 |
| Jul 7, 2026 | 7.30 | 7.34 | 7.30 | 7.30 | 7.30 | -1.62% | 3,028 |
| Jul 6, 2026 | 7.47 | 7.43 | 7.39 | 7.42 | 7.42 | -1.85% | 4,156 |
| Jul 3, 2026 | 7.45 | 7.56 | 7.48 | 7.56 | 7.56 | 0.80% | 13,776 |
| Jul 2, 2026 | 7.47 | 7.57 | 7.50 | 7.50 | 7.50 | 1.35% | 64 |
| Jul 1, 2026 | 7.51 | 7.40 | 7.40 | 7.40 | 7.40 | -1.73% | 10 |
| Jun 30, 2026 | 7.60 | 7.61 | 7.49 | 7.53 | 7.53 | -0.26% | 3,821 |
| Jun 29, 2026 | 7.53 | 7.55 | 7.54 | 7.55 | 7.55 | 1.34% | 129 |