Orrön Energy AB (publ) (STO:ORRON)
Sweden · Delayed Price · Currency is SEK 4.620
-0.096 (-2.04%)
Oct 10, 2025, 5:29 PM CET
Orrön Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.74 | 4.81 | 4.62 | 4.62 | 4.62 | -2.12% | 340,371 |
| Oct 9, 2025 | 4.80 | 4.88 | 4.71 | 4.72 | 4.72 | -1.46% | 196,987 |
| Oct 8, 2025 | 4.79 | 4.91 | 4.77 | 4.79 | 4.79 | -0.62% | 209,848 |
| Oct 7, 2025 | 4.88 | 4.91 | 4.78 | 4.82 | 4.82 | -2.03% | 270,540 |
| Oct 6, 2025 | 4.92 | 5.02 | 4.82 | 4.92 | 4.92 | 0.20% | 315,879 |
| Oct 3, 2025 | 4.95 | 5.09 | 4.81 | 4.91 | 4.91 | -0.81% | 307,097 |
| Oct 2, 2025 | 4.98 | 5.04 | 4.81 | 4.95 | 4.95 | -0.60% | 395,522 |
| Oct 1, 2025 | 4.85 | 4.99 | 4.78 | 4.98 | 4.98 | 3.11% | 213,631 |
| Sep 30, 2025 | 4.68 | 4.88 | 4.68 | 4.83 | 4.83 | 3.87% | 517,874 |
| Sep 29, 2025 | 4.54 | 4.71 | 4.54 | 4.65 | 4.65 | 2.88% | 257,254 |
| Sep 26, 2025 | 4.52 | 4.62 | 4.52 | 4.52 | 4.52 | - | 299,854 |
| Sep 25, 2025 | 4.69 | 4.72 | 4.51 | 4.52 | 4.52 | -3.42% | 325,709 |
| Sep 24, 2025 | 4.68 | 4.74 | 4.59 | 4.68 | 4.68 | -0.21% | 205,469 |
| Sep 23, 2025 | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | 2.85% | 859,593 |
| Sep 22, 2025 | 4.45 | 4.58 | 4.42 | 4.56 | 4.56 | 2.93% | 531,203 |
| Sep 19, 2025 | 4.48 | 4.49 | 4.43 | 4.43 | 4.43 | -0.89% | 304,295 |
| Sep 18, 2025 | 4.47 | 4.63 | 4.46 | 4.47 | 4.47 | 0.22% | 409,052 |
| Sep 17, 2025 | 4.46 | 4.53 | 4.43 | 4.46 | 4.46 | -0.67% | 248,719 |
| 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 |