Orrön Energy AB (publ) (STO:ORRON)
Sweden · Delayed Price · Currency is SEK 4.400
+0.030 (0.69%)
Aug 27, 2025, 9:00 AM CET
Orrön Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 4.84 | 4.94 | 4.82 | 4.90 | 4.90 | 1.66% | 168,642 |
| Jul 7, 2025 | 5.06 | 5.06 | 4.82 | 4.82 | 4.82 | -4.74% | 253,895 |
| Jul 4, 2025 | 5.19 | 5.20 | 5.06 | 5.06 | 5.06 | -1.94% | 218,054 |
| Jul 3, 2025 | 5.00 | 5.17 | 4.91 | 5.16 | 5.16 | 3.61% | 565,437 |
| Jul 2, 2025 | 4.90 | 5.00 | 4.77 | 4.98 | 4.98 | 4.62% | 463,903 |
| Jul 1, 2025 | 4.69 | 4.78 | 4.66 | 4.76 | 4.76 | 1.49% | 258,938 |
| Jun 30, 2025 | 4.84 | 4.87 | 4.68 | 4.69 | 4.69 | -2.70% | 240,388 |
| Jun 27, 2025 | 4.75 | 4.91 | 4.73 | 4.82 | 4.82 | 2.34% | 191,370 |
| Jun 26, 2025 | 4.75 | 4.80 | 4.71 | 4.71 | 4.71 | -0.21% | 165,966 |
| Jun 25, 2025 | 4.61 | 4.75 | 4.61 | 4.72 | 4.72 | 2.61% | 169,247 |
| Jun 24, 2025 | 5.00 | 5.05 | 4.51 | 4.60 | 4.60 | -6.88% | 556,254 |
| Jun 23, 2025 | 4.94 | 5.04 | 4.90 | 4.94 | 4.94 | -0.20% | 130,557 |
| Jun 19, 2025 | 5.04 | 5.06 | 4.92 | 4.95 | 4.95 | -2.75% | 290,818 |
| Jun 18, 2025 | 5.18 | 5.21 | 5.01 | 5.09 | 5.09 | -1.74% | 479,654 |
| Jun 17, 2025 | 5.05 | 5.28 | 5.03 | 5.18 | 5.18 | 1.97% | 327,838 |