Orrön Energy AB (publ) (LON:0NNR)
London · Delayed Price · Currency is GBP · Price in SEK 6.96
+0.10 (1.46%)
At close: Aug 11, 2026
LON:0NNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 7.54 | 7.78 | 7.45 | 7.45 | 7.45 | 2.34% | 666 |
| Jun 25, 2026 | 7.29 | 7.40 | 7.15 | 7.28 | 7.28 | -1.22% | 290 |
| Jun 24, 2026 | 7.56 | 7.47 | 7.33 | 7.37 | 7.37 | -2.51% | 980 |
| Jun 23, 2026 | 7.53 | 7.60 | 7.51 | 7.56 | 7.56 | - | 18,187 |
| Jun 22, 2026 | 7.54 | 7.65 | 7.47 | 7.56 | 7.56 | -0.13% | 6,026 |
| 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 |