Orrön Energy AB (publ) (STO:ORRON)
Sweden · Delayed Price · Currency is SEK 4.494
-0.002 (-0.04%)
Sep 16, 2025, 5:29 PM CET
Orrön Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.50 | 4.60 | 4.46 | 4.49 | 4.49 | -0.22% | 290,885 |
| Sep 15, 2025 | 4.42 | 4.60 | 4.39 | 4.50 | 4.50 | 1.81% | 844,032 |
| Sep 12, 2025 | 4.43 | 4.47 | 4.37 | 4.42 | 4.42 | -0.23% | 359,145 |
| Sep 11, 2025 | 4.40 | 4.47 | 4.38 | 4.43 | 4.43 | 0.68% | 350,254 |
| Sep 10, 2025 | 4.37 | 4.48 | 4.37 | 4.40 | 4.40 | 0.69% | 176,727 |
| Sep 9, 2025 | 4.37 | 4.45 | 4.35 | 4.37 | 4.37 | -1.35% | 1,353,623 |
| Sep 8, 2025 | 4.48 | 4.64 | 4.35 | 4.43 | 4.43 | -0.23% | 502,288 |
| Sep 5, 2025 | 4.33 | 4.55 | 4.33 | 4.44 | 4.44 | 2.54% | 342,340 |
| Sep 4, 2025 | 4.41 | 4.54 | 4.31 | 4.33 | 4.33 | -1.81% | 353,977 |
| Sep 3, 2025 | 4.49 | 4.53 | 4.39 | 4.41 | 4.41 | -1.34% | 185,041 |
| Sep 2, 2025 | 4.45 | 4.55 | 4.41 | 4.47 | 4.47 | 0.45% | 324,131 |
| Sep 1, 2025 | 4.29 | 4.57 | 4.29 | 4.45 | 4.45 | 3.73% | 579,260 |
| Aug 29, 2025 | 4.28 | 4.33 | 4.17 | 4.29 | 4.29 | - | 454,430 |
| Aug 28, 2025 | 4.41 | 4.49 | 4.28 | 4.29 | 4.29 | -2.50% | 380,014 |
| Aug 27, 2025 | 4.40 | 4.45 | 4.32 | 4.40 | 4.40 | 0.69% | 186,781 |
| Aug 26, 2025 | 4.54 | 4.58 | 4.37 | 4.37 | 4.37 | -5.00% | 648,551 |
| Aug 25, 2025 | 4.53 | 4.63 | 4.44 | 4.60 | 4.60 | 2.45% | 398,030 |
| Aug 22, 2025 | 4.35 | 4.56 | 4.34 | 4.49 | 4.49 | 3.46% | 550,058 |
| Aug 21, 2025 | 4.45 | 4.50 | 4.33 | 4.34 | 4.34 | -2.03% | 303,269 |
| Aug 20, 2025 | 4.21 | 4.45 | 4.13 | 4.43 | 4.43 | 5.23% | 710,841 |
| Aug 19, 2025 | 4.10 | 4.30 | 4.10 | 4.21 | 4.21 | 1.69% | 528,447 |
| Aug 18, 2025 | 4.07 | 4.21 | 4.02 | 4.14 | 4.14 | 1.72% | 512,788 |
| Aug 15, 2025 | 4.12 | 4.12 | 4.07 | 4.07 | 4.07 | -0.49% | 556,203 |
| Aug 14, 2025 | 4.09 | 4.15 | 4.08 | 4.09 | 4.09 | - | 426,340 |
| Aug 13, 2025 | 4.11 | 4.13 | 4.07 | 4.09 | 4.09 | -0.49% | 457,807 |
| Aug 12, 2025 | 4.19 | 4.31 | 4.11 | 4.11 | 4.11 | -1.67% | 833,783 |
| Aug 11, 2025 | 4.43 | 4.50 | 4.18 | 4.18 | 4.18 | -5.43% | 996,145 |
| Aug 8, 2025 | 4.46 | 4.54 | 4.42 | 4.42 | 4.42 | -0.45% | 456,583 |
| Aug 7, 2025 | 4.54 | 4.55 | 4.44 | 4.44 | 4.44 | -2.20% | 552,459 |
| Aug 6, 2025 | 4.88 | 4.90 | 4.47 | 4.54 | 4.54 | -7.72% | 1,350,698 |
| Aug 5, 2025 | 4.95 | 5.05 | 4.88 | 4.92 | 4.92 | 0.20% | 287,196 |
| Aug 4, 2025 | 4.94 | 5.05 | 4.90 | 4.91 | 4.91 | -0.41% | 179,357 |
| Aug 1, 2025 | 5.06 | 5.09 | 4.88 | 4.93 | 4.93 | -2.18% | 283,261 |
| Jul 31, 2025 | 4.87 | 5.19 | 4.85 | 5.04 | 5.04 | 3.49% | 528,258 |
| Jul 30, 2025 | 5.00 | 5.00 | 4.85 | 4.87 | 4.87 | -0.61% | 541,216 |
| Jul 29, 2025 | 5.25 | 5.38 | 4.90 | 4.90 | 4.90 | -6.31% | 587,849 |
| Jul 28, 2025 | 5.20 | 5.42 | 5.20 | 5.23 | 5.23 | 0.97% | 537,626 |
| Jul 25, 2025 | 5.26 | 5.26 | 5.14 | 5.18 | 5.18 | -1.52% | 190,951 |
| Jul 24, 2025 | 5.16 | 5.27 | 5.15 | 5.26 | 5.26 | 2.33% | 227,115 |
| Jul 23, 2025 | 5.14 | 5.27 | 5.13 | 5.14 | 5.14 | 0.39% | 512,541 |
| Jul 22, 2025 | 5.00 | 5.15 | 4.93 | 5.12 | 5.12 | 3.23% | 615,271 |
| Jul 21, 2025 | 4.86 | 4.97 | 4.80 | 4.96 | 4.96 | 3.55% | 265,667 |
| Jul 18, 2025 | 4.90 | 4.96 | 4.73 | 4.79 | 4.79 | -3.04% | 386,494 |
| Jul 17, 2025 | 4.84 | 4.98 | 4.84 | 4.94 | 4.94 | 2.07% | 168,137 |
| Jul 16, 2025 | 4.91 | 4.99 | 4.84 | 4.84 | 4.84 | -1.22% | 280,633 |
| Jul 15, 2025 | 4.98 | 5.06 | 4.90 | 4.90 | 4.90 | -1.01% | 241,569 |
| Jul 14, 2025 | 4.90 | 5.15 | 4.90 | 4.95 | 4.95 | 0.81% | 325,310 |
| Jul 11, 2025 | 4.96 | 4.96 | 4.90 | 4.91 | 4.91 | -1.01% | 188,414 |
| Jul 10, 2025 | 4.85 | 5.03 | 4.85 | 4.96 | 4.96 | 2.27% | 207,049 |
| Jul 9, 2025 | 4.90 | 4.94 | 4.82 | 4.85 | 4.85 | -1.02% | 149,238 |