Orrön Energy AB (publ) (LON:0NNR)
London · Delayed Price · Currency is GBP · Price in SEK 7.57
-0.52 (-6.43%)
At close: Jun 18, 2026
LON:0NNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.95 | 7.90 | 7.48 | 7.57 | 7.57 | -6.43% | 96,608 |
| Jun 17, 2026 | 8.13 | 8.09 | 7.86 | 8.09 | 8.09 | -1.34% | 3,403 |
| Jun 16, 2026 | 8.33 | 8.33 | 8.15 | 8.20 | 8.20 | -2.15% | 20,484 |
| Jun 15, 2026 | 8.48 | 8.43 | 8.37 | 8.38 | 8.38 | -4.23% | 8,640 |
| Jun 12, 2026 | 8.88 | 8.93 | 8.40 | 8.75 | 8.75 | -2.23% | 15,034 |
| Jun 11, 2026 | 8.85 | 8.95 | 8.76 | 8.95 | 8.95 | 1.82% | 2,257 |
| Jun 10, 2026 | 8.98 | 8.96 | 8.60 | 8.79 | 8.79 | -2.66% | 7,731 |
| Jun 9, 2026 | 9.41 | 9.61 | 9.00 | 9.03 | 9.03 | -5.35% | 2,224 |
| Jun 8, 2026 | 9.48 | 9.63 | 9.41 | 9.54 | 9.54 | 1.17% | 4,333 |
| Jun 5, 2026 | 9.37 | 9.60 | 9.38 | 9.43 | 9.43 | 1.51% | 17,223 |
| Jun 4, 2026 | 10.11 | 9.90 | 9.29 | 9.29 | 9.29 | -9.63% | 1,114 |
| Jun 3, 2026 | 10.32 | 10.58 | 10.12 | 10.28 | 10.28 | -0.39% | 21,298 |
| Jun 2, 2026 | 10.11 | 10.38 | 9.92 | 10.32 | 10.32 | 1.57% | 51,715 |
| Jun 1, 2026 | 9.37 | 10.16 | 9.38 | 10.16 | 10.16 | 8.32% | 23,525 |
| May 29, 2026 | 9.85 | 9.48 | 9.34 | 9.38 | 9.38 | -5.63% | 16,916 |
| May 28, 2026 | 9.54 | 10.00 | 9.61 | 9.94 | 9.94 | 3.54% | 2,367 |
| May 27, 2026 | 9.35 | 9.60 | 9.38 | 9.60 | 9.60 | 1.91% | 2,789 |
| May 26, 2026 | 9.88 | 9.47 | 9.31 | 9.42 | 9.42 | -5.14% | 5,131 |
| May 25, 2026 | 10.00 | 10.00 | 9.73 | 9.93 | 9.93 | -1.19% | 4,998 |
| May 22, 2026 | 10.38 | 10.36 | 10.06 | 10.05 | 10.05 | -2.80% | 17,946 |
| May 21, 2026 | 9.66 | 10.42 | 9.55 | 10.34 | 10.34 | 7.04% | 112,590 |
| May 20, 2026 | 9.59 | 9.78 | 9.60 | 9.66 | 9.66 | 2.01% | 39,887 |
| May 19, 2026 | 10.18 | 10.20 | 9.45 | 9.47 | 9.47 | -6.61% | 6,653 |
| May 18, 2026 | 9.53 | 10.18 | 9.59 | 10.14 | 10.14 | 6.18% | 20,039 |
| May 15, 2026 | 9.60 | 9.65 | 9.40 | 9.55 | 9.55 | 0.69% | 11,215 |
| May 13, 2026 | 9.32 | 9.55 | 9.28 | 9.49 | 9.49 | 3.44% | 15,390 |
| May 12, 2026 | 9.15 | 9.42 | 9.01 | 9.17 | 9.17 | 0.99% | 60,145 |
| May 11, 2026 | 8.34 | 9.08 | 8.29 | 9.08 | 9.08 | 9.13% | 9,012 |
| May 8, 2026 | 8.09 | 8.35 | 8.02 | 8.32 | 8.32 | 2.09% | 7,939 |
| May 7, 2026 | 8.67 | 8.55 | 8.15 | 8.15 | 8.15 | -5.56% | 9,278 |
| May 6, 2026 | 9.23 | 9.15 | 8.44 | 8.63 | 8.63 | -5.48% | 6,557 |
| May 5, 2026 | 9.10 | 9.18 | 9.09 | 9.13 | 9.13 | - | 21,648 |
| May 4, 2026 | 9.37 | 9.48 | 9.13 | 9.13 | 9.13 | -3.34% | 49,939 |
| Apr 30, 2026 | 9.51 | 9.52 | 9.31 | 9.45 | 9.45 | 0.37% | 17,563 |
| Apr 29, 2026 | 9.36 | 9.70 | 9.38 | 9.41 | 9.41 | 1.95% | 11,066 |
| Apr 28, 2026 | 9.53 | 9.52 | 9.10 | 9.23 | 9.23 | -1.91% | 22,260 |
| Apr 27, 2026 | 9.12 | 9.59 | 9.07 | 9.41 | 9.41 | 3.86% | 12,450 |
| Apr 24, 2026 | 8.81 | 9.15 | 8.93 | 9.06 | 9.06 | 1.80% | 6,170 |
| Apr 23, 2026 | 8.63 | 9.17 | 8.89 | 8.90 | 8.90 | 3.97% | 30,962 |
| Apr 22, 2026 | 8.10 | 8.56 | 8.03 | 8.56 | 8.56 | 5.94% | 53,502 |
| Apr 21, 2026 | 7.43 | 8.11 | 7.61 | 8.08 | 8.08 | 10.68% | 5,402 |
| Apr 20, 2026 | 7.25 | 7.36 | 7.21 | 7.30 | 7.30 | 0.97% | 15,194 |
| Apr 17, 2026 | 7.56 | 7.70 | 7.10 | 7.23 | 7.23 | -3.73% | 13,846 |
| Apr 16, 2026 | 7.39 | 7.60 | 7.48 | 7.51 | 7.51 | 2.39% | 6,676 |
| Apr 15, 2026 | 7.36 | 7.38 | 7.31 | 7.34 | 7.34 | 0.34% | 2,642 |
| Apr 14, 2026 | 7.49 | 7.50 | 7.21 | 7.31 | 7.31 | -2.14% | 16,907 |
| Apr 13, 2026 | 7.24 | 7.47 | 7.43 | 7.47 | 7.47 | 3.32% | 596 |
| Apr 10, 2026 | 7.12 | 7.32 | 7.18 | 7.23 | 7.23 | 2.26% | 16,477 |
| Apr 9, 2026 | 7.06 | 7.18 | 7.01 | 7.07 | 7.07 | 2.02% | 12,375 |
| Apr 8, 2026 | 7.54 | 7.65 | 6.93 | 6.93 | 6.93 | -5.71% | 27,709 |