Orrön Energy AB (publ) (STO:ORRON)
Sweden · Delayed Price · Currency is SEK 8.70
-0.24 (-2.68%)
Jun 12, 2026, 5:29 PM CET
Orrön Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.90 | 8.92 | 8.33 | 8.70 | 8.70 | -2.68% | 1,031,945 |
| Jun 11, 2026 | 8.79 | 9.05 | 8.71 | 8.94 | 8.94 | 2.17% | 738,450 |
| Jun 10, 2026 | 8.96 | 8.96 | 8.58 | 8.75 | 8.75 | -2.78% | 1,191,276 |
| Jun 9, 2026 | 9.44 | 9.50 | 8.97 | 9.00 | 9.00 | -5.96% | 966,944 |
| Jun 8, 2026 | 9.40 | 9.67 | 9.35 | 9.57 | 9.57 | 2.35% | 941,066 |
| Jun 5, 2026 | 9.34 | 9.63 | 9.29 | 9.35 | 9.35 | 0.32% | 800,838 |
| Jun 4, 2026 | 10.22 | 10.22 | 9.22 | 9.32 | 9.32 | -9.69% | 2,035,648 |
| Jun 3, 2026 | 10.32 | 10.56 | 10.00 | 10.32 | 10.32 | -0.19% | 1,575,144 |
| Jun 2, 2026 | 10.10 | 10.38 | 9.74 | 10.34 | 10.34 | 2.38% | 1,173,697 |
| Jun 1, 2026 | 9.36 | 10.20 | 9.24 | 10.10 | 10.10 | 8.49% | 2,554,242 |
| May 29, 2026 | 9.94 | 9.99 | 9.25 | 9.31 | 9.31 | -6.43% | 3,618,891 |
| May 28, 2026 | 9.61 | 10.10 | 9.60 | 9.95 | 9.95 | 3.65% | 2,500,986 |
| May 27, 2026 | 9.40 | 9.65 | 9.23 | 9.60 | 9.60 | 2.02% | 894,449 |
| May 26, 2026 | 9.90 | 9.90 | 9.23 | 9.41 | 9.41 | -4.95% | 1,997,304 |
| May 25, 2026 | 10.02 | 10.08 | 9.68 | 9.90 | 9.90 | -2.37% | 1,370,073 |
| May 22, 2026 | 10.38 | 10.40 | 9.97 | 10.14 | 10.14 | -2.69% | 1,385,408 |
| May 21, 2026 | 9.65 | 10.50 | 9.50 | 10.42 | 10.42 | 8.09% | 1,611,692 |
| May 20, 2026 | 9.50 | 9.79 | 9.50 | 9.64 | 9.64 | 1.58% | 910,264 |
| May 19, 2026 | 10.18 | 10.30 | 9.41 | 9.49 | 9.49 | -6.78% | 1,674,461 |
| May 18, 2026 | 9.53 | 10.18 | 9.48 | 10.18 | 10.18 | 6.82% | 2,505,554 |
| May 15, 2026 | 9.57 | 9.75 | 9.33 | 9.53 | 9.53 | -0.10% | 1,241,093 |
| May 13, 2026 | 9.27 | 9.70 | 9.23 | 9.54 | 9.54 | 3.81% | 1,441,513 |
| May 12, 2026 | 9.15 | 9.42 | 8.94 | 9.19 | 9.19 | 0.88% | 945,854 |
| May 11, 2026 | 8.34 | 9.11 | 8.33 | 9.11 | 9.11 | 8.84% | 1,287,968 |
| May 8, 2026 | 8.14 | 8.37 | 8.04 | 8.37 | 8.37 | 2.32% | 849,495 |
| May 7, 2026 | 8.66 | 8.66 | 8.09 | 8.18 | 8.18 | -5.87% | 1,533,628 |
| May 6, 2026 | 9.16 | 9.35 | 8.22 | 8.69 | 8.69 | -3.98% | 2,312,392 |
| May 5, 2026 | 9.08 | 9.24 | 8.95 | 9.05 | 9.05 | -0.88% | 954,551 |
| May 4, 2026 | 9.48 | 9.56 | 9.09 | 9.13 | 9.13 | -3.69% | 1,343,503 |
| Apr 30, 2026 | 9.42 | 9.57 | 9.30 | 9.48 | 9.48 | 0.85% | 676,864 |
| Apr 29, 2026 | 9.32 | 9.75 | 9.24 | 9.40 | 9.40 | 1.08% | 1,174,383 |
| Apr 28, 2026 | 9.50 | 9.56 | 9.11 | 9.30 | 9.30 | -0.75% | 1,587,882 |
| Apr 27, 2026 | 9.09 | 9.62 | 9.09 | 9.37 | 9.37 | 3.31% | 2,115,348 |
| Apr 24, 2026 | 8.80 | 9.26 | 8.69 | 9.07 | 9.07 | 3.07% | 1,385,043 |
| Apr 23, 2026 | 8.62 | 9.22 | 8.61 | 8.80 | 8.80 | 2.33% | 2,914,131 |
| Apr 22, 2026 | 8.10 | 8.69 | 7.82 | 8.60 | 8.60 | 6.17% | 2,037,808 |
| Apr 21, 2026 | 7.36 | 8.20 | 7.36 | 8.10 | 8.10 | 10.50% | 3,544,217 |
| Apr 20, 2026 | 7.23 | 7.37 | 7.19 | 7.33 | 7.33 | 1.66% | 629,081 |
| Apr 17, 2026 | 7.50 | 7.73 | 7.07 | 7.21 | 7.21 | -3.87% | 1,980,897 |
| Apr 16, 2026 | 7.36 | 7.64 | 7.29 | 7.50 | 7.50 | 2.46% | 1,193,068 |
| Apr 15, 2026 | 7.35 | 7.48 | 7.30 | 7.32 | 7.32 | -0.41% | 789,346 |
| Apr 14, 2026 | 7.49 | 7.65 | 7.18 | 7.35 | 7.35 | -2.00% | 2,401,424 |
| Apr 13, 2026 | 7.26 | 7.55 | 7.18 | 7.50 | 7.50 | 3.16% | 1,129,432 |
| Apr 10, 2026 | 7.08 | 7.30 | 7.06 | 7.27 | 7.27 | 2.97% | 895,563 |
| Apr 9, 2026 | 7.00 | 7.07 | 6.85 | 7.06 | 7.06 | 1.73% | 682,762 |
| Apr 8, 2026 | 7.42 | 7.77 | 6.92 | 6.94 | 6.94 | -5.71% | 2,249,380 |
| Apr 7, 2026 | 7.19 | 7.60 | 7.13 | 7.36 | 7.36 | 3.01% | 1,075,556 |
| Apr 2, 2026 | 7.01 | 7.22 | 7.01 | 7.15 | 7.15 | 1.93% | 454,735 |
| Apr 1, 2026 | 7.35 | 7.47 | 6.95 | 7.01 | 7.01 | -3.18% | 1,313,826 |
| Mar 31, 2026 | 7.00 | 7.37 | 6.88 | 7.24 | 7.24 | 3.95% | 1,348,479 |