Orrön Energy AB (publ) (STO:ORRON)
Sweden · Delayed Price · Currency is SEK 7.31
-0.05 (-0.68%)
Sep 2, 2026, 5:29 PM CET
Orrön Energy AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |