Orrön Energy AB (publ) (STO:ORRON)
Sweden · Delayed Price · Currency is SEK 8.26
+0.16 (1.98%)
Nov 2, 2026, 4:19 PM CET
Orrön Energy AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.17 | 8.37 | 8.12 | 8.26 | 8.26 | 1.98% | 537,933 |
| Oct 30, 2026 | 8.41 | 8.50 | 8.00 | 8.10 | 8.10 | -3.57% | 970,266 |
| Oct 29, 2026 | 8.51 | 8.61 | 8.30 | 8.40 | 8.40 | -1.18% | 610,226 |
| Oct 28, 2026 | 8.45 | 8.68 | 8.35 | 8.50 | 8.50 | 0.24% | 1,151,711 |
| Oct 27, 2026 | 8.01 | 8.48 | 7.80 | 8.48 | 8.48 | 10.99% | 1,805,390 |
| Oct 26, 2026 | 7.75 | 7.91 | 7.60 | 7.64 | 7.64 | -1.42% | 674,094 |
| Oct 23, 2026 | 8.00 | 8.13 | 7.75 | 7.75 | 7.75 | -2.88% | 707,410 |
| Oct 22, 2026 | 8.04 | 8.07 | 7.90 | 7.98 | 7.98 | -0.87% | 612,898 |
| Oct 21, 2026 | 8.05 | 8.25 | 8.03 | 8.05 | 8.05 | - | 459,386 |
| Oct 20, 2026 | 8.28 | 8.30 | 8.00 | 8.05 | 8.05 | -2.66% | 701,187 |
| Oct 19, 2026 | 8.39 | 8.59 | 8.25 | 8.27 | 8.27 | -1.78% | 894,516 |
| Oct 16, 2026 | 8.24 | 8.50 | 8.16 | 8.42 | 8.42 | 2.93% | 1,062,906 |
| Oct 15, 2026 | 8.25 | 8.26 | 7.96 | 8.18 | 8.18 | -0.85% | 1,049,432 |
| Oct 14, 2026 | 8.00 | 8.48 | 7.95 | 8.25 | 8.25 | 4.56% | 1,525,073 |
| Oct 13, 2026 | 7.61 | 8.04 | 7.61 | 7.89 | 7.89 | 4.09% | 1,465,685 |
| Oct 12, 2026 | 7.61 | 7.68 | 7.42 | 7.58 | 7.58 | -0.39% | 598,365 |
| Oct 9, 2026 | 7.44 | 7.66 | 7.42 | 7.61 | 7.61 | 2.28% | 597,707 |
| Oct 8, 2026 | 7.44 | 7.55 | 7.41 | 7.44 | 7.44 | -0.27% | 317,168 |
| Oct 7, 2026 | 7.42 | 7.57 | 7.41 | 7.46 | 7.46 | 0.54% | 403,294 |
| Oct 6, 2026 | 7.55 | 7.63 | 7.42 | 7.42 | 7.42 | -1.46% | 934,639 |
| Oct 5, 2026 | 7.27 | 7.57 | 7.21 | 7.53 | 7.53 | 3.29% | 1,396,944 |
| Oct 2, 2026 | 7.26 | 7.44 | 7.24 | 7.29 | 7.29 | 0.55% | 880,889 |
| Oct 1, 2026 | 7.37 | 7.37 | 7.05 | 7.25 | 7.25 | -0.82% | 856,105 |
| Sep 30, 2026 | 7.50 | 7.63 | 7.31 | 7.31 | 7.31 | -2.53% | 861,895 |
| Sep 29, 2026 | 7.38 | 7.55 | 7.25 | 7.50 | 7.50 | 1.63% | 1,312,439 |
| Sep 28, 2026 | 7.57 | 7.69 | 7.38 | 7.38 | 7.38 | -2.64% | 866,557 |
| Sep 25, 2026 | 7.38 | 7.62 | 7.34 | 7.58 | 7.58 | 2.71% | 744,755 |
| Sep 24, 2026 | 7.60 | 7.65 | 7.30 | 7.38 | 7.38 | -3.53% | 1,469,814 |
| Sep 23, 2026 | 7.70 | 7.82 | 7.60 | 7.65 | 7.65 | -0.78% | 856,913 |
| Sep 22, 2026 | 7.97 | 8.08 | 7.62 | 7.71 | 7.71 | -3.26% | 880,836 |
| Sep 21, 2026 | 8.02 | 8.17 | 7.83 | 7.97 | 7.97 | -0.75% | 1,897,355 |
| Sep 18, 2026 | 8.02 | 8.22 | 7.95 | 8.03 | 8.03 | 0.25% | 1,795,936 |
| Sep 17, 2026 | 7.75 | 8.02 | 7.73 | 8.01 | 8.01 | 3.35% | 986,935 |
| Sep 16, 2026 | 7.63 | 8.00 | 7.63 | 7.75 | 7.75 | 2.51% | 1,929,251 |
| Sep 15, 2026 | 7.70 | 7.70 | 7.55 | 7.56 | 7.56 | -1.18% | 620,995 |
| Sep 14, 2026 | 7.85 | 7.90 | 7.65 | 7.65 | 7.65 | -2.05% | 636,098 |
| Sep 11, 2026 | 7.94 | 7.99 | 7.66 | 7.81 | 7.81 | -1.39% | 1,381,983 |
| Sep 10, 2026 | 7.77 | 8.03 | 7.59 | 7.92 | 7.92 | 2.33% | 2,826,882 |
| Sep 9, 2026 | 7.64 | 7.85 | 7.60 | 7.74 | 7.74 | 3.06% | 1,542,282 |
| Sep 8, 2026 | 7.28 | 7.51 | 7.25 | 7.51 | 7.51 | 3.16% | 410,278 |
| Sep 7, 2026 | 7.22 | 7.37 | 7.22 | 7.28 | 7.28 | 0.83% | 258,550 |
| Sep 4, 2026 | 7.16 | 7.32 | 7.07 | 7.22 | 7.22 | 0.84% | 796,481 |
| Sep 3, 2026 | 7.33 | 7.33 | 7.16 | 7.16 | 7.16 | -2.05% | 696,731 |
| Sep 2, 2026 | 7.37 | 7.59 | 7.29 | 7.31 | 7.31 | -0.68% | 665,950 |
| Sep 1, 2026 | 7.55 | 7.67 | 7.35 | 7.36 | 7.36 | -2.00% | 861,321 |
| Aug 31, 2026 | 7.70 | 7.90 | 7.47 | 7.51 | 7.51 | -1.18% | 1,815,996 |
| Aug 28, 2026 | 7.37 | 7.75 | 7.36 | 7.60 | 7.60 | 3.54% | 1,681,173 |
| Aug 27, 2026 | 7.15 | 7.51 | 7.05 | 7.34 | 7.34 | 2.80% | 1,326,581 |
| Aug 26, 2026 | 7.24 | 7.32 | 7.11 | 7.14 | 7.14 | -1.24% | 992,458 |
| Aug 25, 2026 | 6.94 | 7.24 | 6.94 | 7.23 | 7.23 | 4.03% | 888,291 |