Orrön Energy AB (publ) (STO:ORRON)
Sweden
· Delayed Price · Currency is SEK 6.11
-0.08 (-1.37%)
At close: Dec 5, 2025
Orrön Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.20 | 6.32 | 6.03 | 6.19 | - | -0.16% | 963,123 |
| 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% | 3,661,061 |
| 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 |
| Oct 9, 2025 | 4.80 | 4.88 | 4.71 | 4.72 | 4.72 | -1.50% | 196,987 |
| Oct 8, 2025 | 4.79 | 4.91 | 4.77 | 4.79 | 4.79 | -0.75% | 209,848 |
| Oct 7, 2025 | 4.88 | 4.91 | 4.78 | 4.82 | 4.82 | -1.87% | 270,540 |
| Oct 6, 2025 | 4.92 | 5.02 | 4.82 | 4.92 | 4.92 | 0.08% | 315,879 |
| Oct 3, 2025 | 4.95 | 5.09 | 4.81 | 4.91 | 4.91 | -0.81% | 307,097 |
| Oct 2, 2025 | 4.98 | 5.04 | 4.81 | 4.95 | 4.95 | -0.56% | 395,522 |
| Oct 1, 2025 | 4.85 | 4.99 | 4.78 | 4.98 | 4.98 | 3.19% | 213,631 |
| Sep 30, 2025 | 4.68 | 4.88 | 4.68 | 4.83 | 4.83 | 3.78% | 517,874 |
| Sep 29, 2025 | 4.54 | 4.71 | 4.54 | 4.65 | 4.65 | 2.83% | 257,254 |