Orrön Energy AB (publ) (STO:ORRON)
Sweden · Delayed Price · Currency is SEK 7.71
-0.26 (-3.26%)
Sep 22, 2026, 5:29 PM CET
Orrön Energy AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 6.92 | 7.04 | 6.87 | 6.95 | 6.95 | 0.14% | 278,884 |
| Aug 21, 2026 | 6.83 | 6.95 | 6.79 | 6.94 | 6.94 | 1.17% | 494,261 |
| Aug 20, 2026 | 6.95 | 6.95 | 6.81 | 6.86 | 6.86 | -1.15% | 222,728 |
| Aug 19, 2026 | 6.80 | 7.01 | 6.78 | 6.94 | 6.94 | 2.06% | 596,355 |
| Aug 18, 2026 | 6.82 | 6.88 | 6.75 | 6.80 | 6.80 | -0.29% | 515,808 |
| Aug 17, 2026 | 6.90 | 6.92 | 6.81 | 6.82 | 6.82 | -1.30% | 397,021 |
| Aug 14, 2026 | 6.97 | 6.97 | 6.79 | 6.91 | 6.91 | -0.86% | 793,165 |
| Aug 13, 2026 | 6.92 | 7.14 | 6.90 | 6.97 | 6.97 | 0.43% | 861,390 |
| Aug 12, 2026 | 6.98 | 7.02 | 6.90 | 6.94 | 6.94 | 0.14% | 401,358 |
| Aug 11, 2026 | 6.88 | 7.15 | 6.86 | 6.93 | 6.93 | 1.02% | 798,021 |
| Aug 10, 2026 | 6.94 | 6.94 | 6.80 | 6.86 | 6.86 | -0.72% | 738,014 |
| Aug 7, 2026 | 6.93 | 7.04 | 6.88 | 6.91 | 6.91 | -0.29% | 932,754 |
| Aug 6, 2026 | 6.82 | 7.04 | 6.77 | 6.93 | 6.93 | 1.91% | 1,219,510 |
| Aug 5, 2026 | 7.31 | 7.50 | 6.76 | 6.80 | 6.80 | -7.36% | 2,034,260 |
| Aug 4, 2026 | 7.27 | 7.46 | 7.27 | 7.34 | 7.34 | 0.96% | 1,040,642 |
| Aug 3, 2026 | 7.14 | 7.30 | 7.08 | 7.27 | 7.27 | 0.55% | 779,011 |
| Jul 31, 2026 | 7.25 | 7.37 | 7.18 | 7.23 | 7.23 | - | 507,178 |
| Jul 30, 2026 | 7.15 | 7.28 | 7.13 | 7.23 | 7.23 | 0.28% | 326,695 |
| Jul 29, 2026 | 7.18 | 7.29 | 7.13 | 7.21 | 7.21 | 0.70% | 463,484 |
| Jul 28, 2026 | 7.29 | 7.35 | 7.15 | 7.16 | 7.16 | -1.92% | 1,067,406 |
| Jul 27, 2026 | 7.46 | 7.50 | 7.20 | 7.30 | 7.30 | -3.82% | 1,299,497 |
| Jul 24, 2026 | 7.49 | 7.67 | 7.35 | 7.59 | 7.59 | 1.61% | 1,001,695 |
| Jul 23, 2026 | 7.54 | 7.60 | 7.40 | 7.47 | 7.47 | -0.40% | 454,724 |
| Jul 22, 2026 | 7.26 | 7.56 | 7.25 | 7.50 | 7.50 | 3.16% | 626,302 |
| Jul 21, 2026 | 7.40 | 7.40 | 7.18 | 7.27 | 7.27 | 0.14% | 264,808 |
| Jul 20, 2026 | 7.25 | 7.35 | 7.20 | 7.26 | 7.26 | 1.40% | 397,764 |
| Jul 17, 2026 | 7.30 | 7.35 | 7.13 | 7.16 | 7.16 | -1.78% | 434,946 |
| Jul 16, 2026 | 7.31 | 7.34 | 7.06 | 7.29 | 7.29 | 0.69% | 606,573 |
| Jul 15, 2026 | 7.15 | 7.43 | 7.10 | 7.24 | 7.24 | 1.54% | 357,878 |