Orrön Energy AB (publ) (STO:ORRON)
Sweden · Delayed Price · Currency is SEK 6.97
+0.03 (0.43%)
Aug 13, 2026, 5:29 PM CET
Orrön Energy AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 7.25 | 7.39 | 7.09 | 7.13 | 7.13 | -2.33% | 623,077 |
| Jul 13, 2026 | 7.39 | 7.47 | 7.27 | 7.30 | 7.30 | -1.08% | 220,157 |
| Jul 10, 2026 | 7.40 | 7.45 | 7.34 | 7.38 | 7.38 | -0.27% | 190,972 |
| Jul 9, 2026 | 7.33 | 7.46 | 7.33 | 7.40 | 7.40 | 1.23% | 244,977 |
| Jul 8, 2026 | 7.26 | 7.43 | 7.22 | 7.31 | 7.31 | 0.14% | 311,469 |
| Jul 7, 2026 | 7.32 | 7.38 | 7.24 | 7.30 | 7.30 | -1.22% | 331,362 |
| Jul 6, 2026 | 7.49 | 7.49 | 7.27 | 7.39 | 7.39 | -1.34% | 297,198 |
| Jul 3, 2026 | 7.49 | 7.57 | 7.39 | 7.49 | 7.49 | 0.27% | 388,573 |
| Jul 2, 2026 | 7.45 | 7.62 | 7.34 | 7.47 | 7.47 | -0.40% | 377,612 |
| Jul 1, 2026 | 7.52 | 7.52 | 7.27 | 7.50 | 7.50 | -0.27% | 872,301 |
| Jun 30, 2026 | 7.53 | 7.66 | 7.48 | 7.52 | 7.52 | 0.53% | 307,608 |
| Jun 29, 2026 | 7.50 | 7.71 | 7.46 | 7.48 | 7.48 | 0.54% | 540,553 |
| Jun 26, 2026 | 7.53 | 7.75 | 7.37 | 7.44 | 7.44 | 2.62% | 2,399,112 |
| Jun 25, 2026 | 7.27 | 7.38 | 7.20 | 7.25 | 7.25 | -1.23% | 338,749 |
| Jun 24, 2026 | 7.55 | 7.56 | 7.22 | 7.34 | 7.34 | -3.42% | 484,273 |
| Jun 23, 2026 | 7.54 | 7.63 | 7.42 | 7.60 | 7.60 | 0.26% | 400,239 |
| Jun 22, 2026 | 7.56 | 7.65 | 7.42 | 7.58 | 7.58 | -0.13% | 610,001 |
| Jun 18, 2026 | 8.00 | 8.03 | 7.45 | 7.59 | 7.59 | -6.06% | 1,282,511 |
| Jun 17, 2026 | 8.12 | 8.12 | 7.79 | 8.08 | 8.08 | -1.10% | 1,353,853 |
| Jun 16, 2026 | 8.34 | 8.43 | 8.10 | 8.17 | 8.17 | -2.16% | 779,884 |
| Jun 15, 2026 | 8.50 | 8.50 | 8.28 | 8.35 | 8.35 | -4.02% | 839,735 |
| 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 |