Orrön Energy AB (publ) (STO:ORRON)
Sweden
· Delayed Price · Currency is SEK 8.10
+0.43 (5.61%)
At close: Mar 6, 2026
Orrön Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.69 | 8.10 | 7.53 | 8.10 | 8.10 | 5.61% | 2,131,363 |
| Mar 5, 2026 | 7.43 | 7.95 | 7.24 | 7.67 | 7.67 | 3.72% | 2,005,741 |
| Mar 4, 2026 | 7.00 | 7.39 | 6.84 | 7.39 | 7.39 | 6.25% | 1,131,319 |
| Mar 3, 2026 | 7.17 | 7.18 | 6.91 | 6.96 | 6.96 | -2.18% | 796,540 |
| Mar 2, 2026 | 7.15 | 7.57 | 6.77 | 7.11 | 7.11 | 0.64% | 2,199,585 |
| Feb 27, 2026 | 7.05 | 7.15 | 6.88 | 7.07 | 7.07 | 1.58% | 587,139 |
| Feb 26, 2026 | 6.96 | 7.10 | 6.86 | 6.96 | 6.96 | -0.64% | 1,127,100 |
| Feb 25, 2026 | 7.47 | 7.47 | 6.90 | 7.00 | 7.00 | -2.91% | 2,412,958 |
| Feb 24, 2026 | 6.86 | 7.30 | 6.86 | 7.21 | 7.21 | 5.26% | 1,478,852 |
| Feb 23, 2026 | 6.91 | 7.15 | 6.83 | 6.85 | 6.85 | -1.23% | 1,082,200 |
| Feb 20, 2026 | 6.73 | 7.00 | 6.49 | 6.94 | 6.94 | 2.89% | 1,770,406 |
| Feb 19, 2026 | 6.38 | 6.83 | 6.27 | 6.74 | 6.74 | 6.56% | 1,583,741 |
| Feb 18, 2026 | 5.94 | 6.38 | 5.60 | 6.33 | 6.33 | 6.57% | 2,035,343 |
| Feb 17, 2026 | 6.05 | 6.20 | 5.94 | 5.94 | 5.94 | -2.14% | 859,019 |
| Feb 16, 2026 | 6.21 | 6.30 | 5.96 | 6.07 | 6.07 | -2.33% | 956,647 |
| Feb 13, 2026 | 6.31 | 6.38 | 6.12 | 6.21 | 6.21 | -1.66% | 1,126,407 |
| Feb 12, 2026 | 6.88 | 6.98 | 6.20 | 6.32 | 6.32 | -7.81% | 1,897,979 |
| Feb 11, 2026 | 6.17 | 6.99 | 6.15 | 6.85 | 6.85 | 11.02% | 2,535,016 |
| Feb 10, 2026 | 5.93 | 6.28 | 5.67 | 6.17 | 6.17 | 4.05% | 1,722,432 |
| Feb 9, 2026 | 5.88 | 5.94 | 5.79 | 5.93 | 5.93 | 0.59% | 565,286 |
| Feb 6, 2026 | 6.00 | 6.00 | 5.71 | 5.90 | 5.90 | 2.43% | 545,929 |
| Feb 5, 2026 | 5.75 | 5.82 | 5.62 | 5.76 | 5.76 | -0.60% | 771,307 |
| Feb 4, 2026 | 5.94 | 6.10 | 5.79 | 5.79 | 5.79 | -1.86% | 1,338,860 |
| Feb 3, 2026 | 5.50 | 5.95 | 5.47 | 5.90 | 5.90 | 8.96% | 2,494,815 |
| Feb 2, 2026 | 5.34 | 5.49 | 5.07 | 5.42 | 5.42 | 1.69% | 986,612 |
| Jan 30, 2026 | 5.69 | 5.69 | 5.30 | 5.33 | 5.33 | -4.66% | 1,163,704 |
| Jan 29, 2026 | 5.62 | 5.68 | 5.50 | 5.59 | 5.59 | -0.89% | 928,484 |
| Jan 28, 2026 | 5.28 | 5.68 | 5.25 | 5.64 | 5.64 | 6.82% | 1,646,128 |
| Jan 27, 2026 | 5.23 | 5.34 | 5.19 | 5.28 | 5.28 | 1.74% | 414,292 |
| Jan 26, 2026 | 5.28 | 5.31 | 5.14 | 5.19 | 5.19 | -1.80% | 571,881 |
| Jan 23, 2026 | 5.05 | 5.28 | 5.05 | 5.28 | 5.28 | 4.55% | 1,232,460 |
| Jan 22, 2026 | 4.90 | 5.15 | 4.90 | 5.05 | 5.05 | 3.10% | 762,610 |
| Jan 21, 2026 | 4.90 | 4.95 | 4.79 | 4.90 | 4.90 | -0.16% | 529,578 |
| Jan 20, 2026 | 4.86 | 4.93 | 4.82 | 4.91 | 4.91 | -1.49% | 350,772 |
| Jan 19, 2026 | 4.91 | 5.00 | 4.86 | 4.98 | 4.98 | -0.60% | 566,429 |
| Jan 16, 2026 | 5.03 | 5.06 | 4.93 | 5.01 | 5.01 | -0.30% | 445,620 |
| Jan 15, 2026 | 5.07 | 5.07 | 4.94 | 5.03 | 5.03 | -1.57% | 728,000 |
| Jan 14, 2026 | 5.00 | 5.14 | 4.97 | 5.11 | 5.11 | 2.76% | 874,890 |
| Jan 13, 2026 | 4.94 | 5.00 | 4.88 | 4.97 | 4.97 | 0.49% | 514,076 |
| Jan 12, 2026 | 4.85 | 5.00 | 4.80 | 4.94 | 4.94 | 1.64% | 552,814 |
| Jan 9, 2026 | 4.97 | 4.97 | 4.81 | 4.86 | 4.86 | -2.05% | 901,397 |
| Jan 8, 2026 | 5.04 | 5.08 | 4.87 | 4.97 | 4.97 | -1.66% | 787,269 |
| Jan 7, 2026 | 4.68 | 5.21 | 4.68 | 5.05 | 5.05 | 12.17% | 2,770,739 |
| Jan 5, 2026 | 4.79 | 4.79 | 4.50 | 4.50 | 4.50 | -5.78% | 936,670 |
| Jan 2, 2026 | 4.60 | 4.85 | 4.60 | 4.78 | 4.78 | 3.73% | 523,098 |
| Dec 30, 2025 | 4.62 | 4.71 | 4.56 | 4.61 | 4.61 | -1.29% | 1,109,708 |
| Dec 29, 2025 | 4.83 | 4.83 | 4.55 | 4.67 | 4.67 | -3.60% | 914,548 |
| Dec 23, 2025 | 4.86 | 5.00 | 4.75 | 4.84 | 4.84 | 0.62% | 1,197,785 |
| Dec 22, 2025 | 4.97 | 4.97 | 4.74 | 4.81 | 4.81 | -3.37% | 1,087,231 |
| Dec 19, 2025 | 5.00 | 5.02 | 4.88 | 4.98 | 4.98 | -0.44% | 637,068 |
| Dec 18, 2025 | 5.14 | 5.20 | 4.98 | 5.00 | 5.00 | -2.72% | 587,193 |
| Dec 17, 2025 | 4.97 | 5.25 | 4.97 | 5.14 | 5.14 | 3.84% | 375,679 |
| Dec 16, 2025 | 5.10 | 5.19 | 4.94 | 4.95 | 4.95 | -3.32% | 961,336 |
| Dec 15, 2025 | 5.60 | 5.62 | 5.05 | 5.12 | 5.12 | -8.90% | 1,481,203 |
| Dec 12, 2025 | 5.47 | 5.68 | 5.44 | 5.62 | 5.62 | 2.84% | 580,055 |
| Dec 11, 2025 | 5.35 | 5.55 | 5.30 | 5.47 | 5.47 | 2.15% | 868,523 |
| Dec 10, 2025 | 5.59 | 5.66 | 5.30 | 5.35 | 5.35 | -2.73% | 1,140,888 |
| Dec 9, 2025 | 5.88 | 5.94 | 5.48 | 5.50 | 5.50 | -6.46% | 1,344,225 |
| Dec 8, 2025 | 6.14 | 6.18 | 5.88 | 5.88 | 5.88 | -3.76% | 871,620 |
| Dec 5, 2025 | 6.20 | 6.32 | 6.03 | 6.11 | 6.11 | -1.37% | 1,075,457 |
| Dec 4, 2025 | 5.84 | 6.24 | 5.64 | 6.20 | 6.20 | 7.37% | 1,644,115 |
| Dec 3, 2025 | 6.00 | 6.03 | 5.69 | 5.77 | 5.77 | -3.83% | 898,993 |
| Dec 2, 2025 | 5.70 | 6.00 | 5.67 | 6.00 | 6.00 | 7.72% | 1,546,420 |
| Dec 1, 2025 | 5.70 | 5.93 | 5.40 | 5.57 | 5.57 | -2.96% | 1,565,704 |
| Nov 28, 2025 | 5.95 | 6.00 | 5.60 | 5.74 | 5.74 | -3.20% | 2,997,774 |
| Nov 27, 2025 | 5.12 | 5.96 | 5.12 | 5.93 | 5.93 | 18.13% | 3,164,060 |
| Nov 26, 2025 | 5.19 | 5.20 | 4.88 | 5.02 | 5.02 | -3.18% | 1,819,659 |
| Nov 25, 2025 | 4.56 | 5.35 | 4.56 | 5.19 | 5.19 | 15.89% | 3,790,944 |
| Nov 24, 2025 | 4.01 | 4.49 | 4.01 | 4.47 | 4.47 | 10.74% | 1,487,788 |
| Nov 21, 2025 | 4.15 | 4.16 | 4.02 | 4.04 | 4.04 | -3.81% | 471,891 |
| Nov 20, 2025 | 4.07 | 4.22 | 4.07 | 4.20 | 4.20 | 4.74% | 406,495 |
| Nov 19, 2025 | 4.28 | 4.28 | 4.00 | 4.01 | 4.01 | -2.53% | 648,327 |
| Nov 18, 2025 | 4.18 | 4.22 | 4.09 | 4.11 | 4.11 | -2.60% | 458,137 |
| Nov 17, 2025 | 4.32 | 4.32 | 4.18 | 4.22 | 4.22 | -2.13% | 266,058 |
| Nov 14, 2025 | 4.52 | 4.57 | 4.18 | 4.32 | 4.32 | -4.51% | 626,076 |
| Nov 13, 2025 | 4.77 | 4.77 | 4.52 | 4.52 | 4.52 | -5.20% | 685,542 |
| Nov 12, 2025 | 4.70 | 4.88 | 4.61 | 4.77 | 4.77 | 3.52% | 1,865,016 |
| Nov 11, 2025 | 4.22 | 4.74 | 4.22 | 4.61 | 4.61 | 10.35% | 1,696,212 |
| Nov 10, 2025 | 4.03 | 4.22 | 4.03 | 4.17 | 4.17 | 3.83% | 191,706 |
| Nov 7, 2025 | 4.05 | 4.17 | 4.00 | 4.02 | 4.02 | -0.40% | 530,342 |
| Nov 6, 2025 | 4.12 | 4.21 | 4.00 | 4.04 | 4.04 | -2.04% | 557,222 |
| Nov 5, 2025 | 4.60 | 4.60 | 4.11 | 4.12 | 4.12 | -10.43% | 1,172,282 |
| Nov 4, 2025 | 4.73 | 4.75 | 4.43 | 4.60 | 4.60 | -1.75% | 534,488 |
| Nov 3, 2025 | 4.41 | 4.80 | 4.41 | 4.68 | 4.68 | 7.04% | 526,441 |
| Oct 31, 2025 | 4.44 | 4.45 | 4.37 | 4.37 | 4.37 | 0.41% | 112,152 |
| Oct 30, 2025 | 4.37 | 4.45 | 4.35 | 4.36 | 4.36 | 0.69% | 157,602 |
| Oct 29, 2025 | 4.30 | 4.42 | 4.30 | 4.33 | 4.33 | 0.56% | 150,972 |
| Oct 28, 2025 | 4.36 | 4.47 | 4.30 | 4.30 | 4.30 | -1.74% | 190,908 |
| Oct 27, 2025 | 4.39 | 4.45 | 4.35 | 4.38 | 4.38 | 0.37% | 146,131 |
| Oct 24, 2025 | 4.33 | 4.38 | 4.30 | 4.36 | 4.36 | 1.11% | 228,104 |
| Oct 23, 2025 | 4.25 | 4.34 | 4.25 | 4.31 | 4.31 | 1.41% | 211,610 |
| Oct 22, 2025 | 4.33 | 4.38 | 4.25 | 4.25 | 4.25 | -1.98% | 311,963 |
| Oct 21, 2025 | 4.35 | 4.43 | 4.31 | 4.34 | 4.34 | -0.32% | 231,110 |
| Oct 20, 2025 | 4.39 | 4.44 | 4.35 | 4.35 | 4.35 | -0.77% | 184,065 |
| Oct 17, 2025 | 4.50 | 4.50 | 4.37 | 4.39 | 4.39 | -2.49% | 201,361 |
| Oct 16, 2025 | 4.50 | 4.58 | 4.45 | 4.50 | 4.50 | -0.79% | 204,987 |
| Oct 15, 2025 | 4.34 | 4.60 | 4.33 | 4.54 | 4.54 | 4.47% | 422,476 |
| Oct 14, 2025 | 4.44 | 4.45 | 4.34 | 4.34 | 4.34 | -2.38% | 515,798 |
| Oct 13, 2025 | 4.62 | 4.77 | 4.39 | 4.45 | 4.45 | -3.72% | 819,803 |
| Oct 10, 2025 | 4.74 | 4.81 | 4.62 | 4.62 | 4.62 | -2.04% | 340,371 |