Orrön Energy AB (publ) (STO:ORRON)
Sweden · Delayed Price · Currency is SEK 7.14
+0.07 (1.06%)
At close: Mar 2, 2026
Orrön Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.15 | 7.57 | 6.77 | 7.14 | 7.14 | 1.06% | 2,049,664 |
| Feb 27, 2026 | 7.05 | 7.15 | 6.88 | 7.07 | 7.07 | 1.58% | 587,139 |
| Feb 26, 2026 | 6.96 | 7.10 | 6.86 | 6.96 | 6.96 | -0.64% | 1,127,100 |
| Feb 25, 2026 | 7.47 | 7.47 | 6.90 | 7.00 | 7.00 | -2.91% | 2,412,958 |
| Feb 24, 2026 | 6.86 | 7.30 | 6.86 | 7.21 | 7.21 | 5.26% | 1,478,852 |
| Feb 23, 2026 | 6.91 | 7.15 | 6.83 | 6.85 | 6.85 | -1.23% | 1,082,200 |
| Feb 20, 2026 | 6.73 | 7.00 | 6.49 | 6.94 | 6.94 | 2.89% | 1,770,406 |
| Feb 19, 2026 | 6.38 | 6.83 | 6.27 | 6.74 | 6.74 | 6.56% | 1,583,741 |
| Feb 18, 2026 | 5.94 | 6.38 | 5.60 | 6.33 | 6.33 | 6.57% | 2,035,343 |
| Feb 17, 2026 | 6.05 | 6.20 | 5.94 | 5.94 | 5.94 | -2.14% | 859,019 |
| Feb 16, 2026 | 6.21 | 6.30 | 5.96 | 6.07 | 6.07 | -2.33% | 956,647 |
| Feb 13, 2026 | 6.31 | 6.38 | 6.12 | 6.21 | 6.21 | -1.66% | 1,126,407 |
| Feb 12, 2026 | 6.88 | 6.98 | 6.20 | 6.32 | 6.32 | -7.81% | 1,897,979 |
| Feb 11, 2026 | 6.17 | 6.99 | 6.15 | 6.85 | 6.85 | 11.02% | 2,535,016 |
| Feb 10, 2026 | 5.93 | 6.28 | 5.67 | 6.17 | 6.17 | 4.05% | 1,610,824 |
| Feb 9, 2026 | 5.88 | 5.94 | 5.79 | 5.93 | 5.93 | 0.59% | 565,286 |
| Feb 6, 2026 | 6.00 | 6.00 | 5.71 | 5.90 | 5.90 | 2.43% | 545,929 |
| Feb 5, 2026 | 5.75 | 5.82 | 5.62 | 5.76 | 5.76 | -0.60% | 771,307 |
| Feb 4, 2026 | 5.94 | 6.10 | 5.79 | 5.79 | 5.79 | -1.86% | 1,338,860 |
| Feb 3, 2026 | 5.50 | 5.95 | 5.47 | 5.90 | 5.90 | 8.96% | 2,494,815 |
| Feb 2, 2026 | 5.34 | 5.49 | 5.07 | 5.42 | 5.42 | 1.69% | 986,612 |
| Jan 30, 2026 | 5.69 | 5.69 | 5.30 | 5.33 | 5.33 | -4.66% | 1,163,704 |
| Jan 29, 2026 | 5.62 | 5.68 | 5.50 | 5.59 | 5.59 | -0.89% | 928,484 |
| Jan 28, 2026 | 5.28 | 5.68 | 5.25 | 5.64 | 5.64 | 6.82% | 1,613,789 |
| Jan 27, 2026 | 5.23 | 5.34 | 5.19 | 5.28 | 5.28 | 1.74% | 414,292 |
| Jan 26, 2026 | 5.28 | 5.31 | 5.14 | 5.19 | 5.19 | -1.80% | 557,372 |
| Jan 23, 2026 | 5.05 | 5.28 | 5.05 | 5.28 | 5.28 | 4.55% | 1,232,460 |
| Jan 22, 2026 | 4.90 | 5.15 | 4.90 | 5.05 | 5.05 | 3.10% | 762,610 |
| Jan 21, 2026 | 4.90 | 4.95 | 4.79 | 4.90 | 4.90 | -0.16% | 524,950 |
| Jan 20, 2026 | 4.86 | 4.93 | 4.82 | 4.91 | 4.91 | -1.49% | 345,890 |
| Jan 19, 2026 | 4.91 | 5.00 | 4.86 | 4.98 | 4.98 | -0.60% | 566,429 |
| Jan 16, 2026 | 5.03 | 5.06 | 4.93 | 5.01 | 5.01 | -0.30% | 444,422 |
| Jan 15, 2026 | 5.07 | 5.07 | 4.94 | 5.03 | 5.03 | -1.57% | 728,000 |
| Jan 14, 2026 | 5.00 | 5.14 | 4.97 | 5.11 | 5.11 | 2.76% | 828,294 |
| Jan 13, 2026 | 4.94 | 5.00 | 4.88 | 4.97 | 4.97 | 0.49% | 514,076 |
| Jan 12, 2026 | 4.85 | 5.00 | 4.80 | 4.94 | 4.94 | 1.64% | 552,814 |
| Jan 9, 2026 | 4.97 | 4.97 | 4.81 | 4.86 | 4.86 | -2.05% | 901,397 |
| Jan 8, 2026 | 5.04 | 5.08 | 4.87 | 4.97 | 4.97 | -1.66% | 787,269 |
| Jan 7, 2026 | 4.68 | 5.21 | 4.68 | 5.05 | 5.05 | 12.17% | 2,770,739 |
| Jan 5, 2026 | 4.79 | 4.79 | 4.50 | 4.50 | 4.50 | -5.78% | 936,670 |
| Jan 2, 2026 | 4.60 | 4.85 | 4.60 | 4.78 | 4.78 | 3.73% | 523,098 |
| Dec 30, 2025 | 4.62 | 4.71 | 4.56 | 4.61 | 4.61 | -1.29% | 1,109,708 |
| Dec 29, 2025 | 4.83 | 4.83 | 4.55 | 4.67 | 4.67 | -3.60% | 895,221 |
| Dec 23, 2025 | 4.86 | 5.00 | 4.75 | 4.84 | 4.84 | 0.62% | 1,087,449 |
| Dec 22, 2025 | 4.97 | 4.97 | 4.74 | 4.81 | 4.81 | -3.37% | 1,076,627 |
| Dec 19, 2025 | 5.00 | 5.02 | 4.88 | 4.98 | 4.98 | -0.44% | 637,068 |
| Dec 18, 2025 | 5.14 | 5.20 | 4.98 | 5.00 | 5.00 | -2.72% | 585,436 |
| Dec 17, 2025 | 4.97 | 5.25 | 4.97 | 5.14 | 5.14 | 3.84% | 375,679 |
| Dec 16, 2025 | 5.10 | 5.19 | 4.94 | 4.95 | 4.95 | -3.32% | 961,336 |
| Dec 15, 2025 | 5.60 | 5.62 | 5.05 | 5.12 | 5.12 | -8.90% | 1,481,203 |