Orron Energy AB ORRON
OMXSTO · Sweden · Utilities
SEK 7.25-0.06 (-0.82%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 7.31 | -2.53% | SEK 7.50 | SEK 7.63 | SEK 7.31 | 861.90K |
| 2026-09-29 | SEK 7.50 | +1.63% | SEK 7.38 | SEK 7.55 | SEK 7.25 | 1.31M |
| 2026-09-28 | SEK 7.38 | -2.64% | SEK 7.57 | SEK 7.69 | SEK 7.38 | 878.89K |
| 2026-09-25 | SEK 7.58 | +2.71% | SEK 7.38 | SEK 7.62 | SEK 7.34 | 739.50K |
| 2026-09-24 | SEK 7.38 | -3.53% | SEK 7.60 | SEK 7.65 | SEK 7.30 | 1.50M |
| 2026-09-23 | SEK 7.65 | -0.78% | SEK 7.70 | SEK 7.82 | SEK 7.60 | 856.91K |
| 2026-09-22 | SEK 7.71 | -3.26% | SEK 7.97 | SEK 8.08 | SEK 7.62 | 880.84K |
| 2026-09-21 | SEK 7.97 | -0.75% | SEK 8.02 | SEK 8.17 | SEK 7.83 | 2.04M |
| 2026-09-18 | SEK 8.03 | +0.25% | SEK 8.02 | SEK 8.22 | SEK 7.95 | 1.80M |
| 2026-09-17 | SEK 8.01 | +3.35% | SEK 7.75 | SEK 8.02 | SEK 7.73 | 986.94K |
| 2026-09-16 | SEK 7.75 | +2.51% | SEK 7.63 | SEK 8.00 | SEK 7.63 | 1.93M |
| 2026-09-15 | SEK 7.56 | -1.18% | SEK 7.70 | SEK 7.70 | SEK 7.55 | 621.00K |
| 2026-09-14 | SEK 7.65 | -2.05% | SEK 7.85 | SEK 7.90 | SEK 7.65 | 636.10K |
| 2026-09-11 | SEK 7.81 | -1.39% | SEK 7.94 | SEK 7.99 | SEK 7.66 | 1.38M |
| 2026-09-10 | SEK 7.92 | +2.33% | SEK 7.77 | SEK 8.03 | SEK 7.59 | 2.83M |
| 2026-09-09 | SEK 7.74 | +3.06% | SEK 7.64 | SEK 7.85 | SEK 7.60 | 1.54M |
| 2026-09-08 | SEK 7.51 | +3.16% | SEK 7.28 | SEK 7.51 | SEK 7.25 | 410.28K |
| 2026-09-07 | SEK 7.28 | +0.83% | SEK 7.22 | SEK 7.37 | SEK 7.22 | 258.55K |
| 2026-09-04 | SEK 7.22 | +0.84% | SEK 7.16 | SEK 7.32 | SEK 7.07 | 796.48K |
| 2026-09-03 | SEK 7.16 | -2.05% | SEK 7.33 | SEK 7.33 | SEK 7.16 | 696.49K |
| 2026-09-02 | SEK 7.31 | -0.68% | SEK 7.37 | SEK 7.59 | SEK 7.29 | 696.73K |
| 2026-09-01 | SEK 7.36 | -2.00% | SEK 7.55 | SEK 7.67 | SEK 7.35 | 871.06K |
| 2026-08-31 | SEK 7.51 | -1.18% | SEK 7.70 | SEK 7.90 | SEK 7.47 | 1.82M |
| 2026-08-28 | SEK 7.60 | +3.54% | SEK 7.37 | SEK 7.75 | SEK 7.36 | 1.68M |
| 2026-08-27 | SEK 7.34 | +2.80% | SEK 7.15 | SEK 7.51 | SEK 7.05 | 1.33M |
| 2026-08-26 | SEK 7.14 | -1.24% | SEK 7.24 | SEK 7.32 | SEK 7.11 | 992.46K |
| 2026-08-25 | SEK 7.23 | +4.03% | SEK 6.94 | SEK 7.24 | SEK 6.94 | 888.29K |
| 2026-08-24 | SEK 6.95 | +0.14% | SEK 6.92 | SEK 7.04 | SEK 6.87 | 278.88K |
| 2026-08-21 | SEK 6.94 | +1.17% | SEK 6.83 | SEK 6.95 | SEK 6.79 | 494.26K |
| 2026-08-20 | SEK 6.86 | -1.15% | SEK 6.95 | SEK 6.95 | SEK 6.81 | 222.73K |
| 2026-08-19 | SEK 6.94 | +2.06% | SEK 6.80 | SEK 7.01 | SEK 6.78 | 596.36K |
| 2026-08-18 | SEK 6.80 | -0.29% | SEK 6.82 | SEK 6.88 | SEK 6.75 | 515.81K |
| 2026-08-17 | SEK 6.82 | -1.30% | SEK 6.90 | SEK 6.92 | SEK 6.81 | 397.02K |
| 2026-08-14 | SEK 6.91 | -0.86% | SEK 6.97 | SEK 6.97 | SEK 6.79 | 793.17K |
| 2026-08-13 | SEK 6.97 | +0.43% | SEK 6.92 | SEK 7.14 | SEK 6.90 | 861.39K |
| 2026-08-12 | SEK 6.94 | +0.14% | SEK 6.98 | SEK 7.02 | SEK 6.90 | 401.36K |
| 2026-08-11 | SEK 6.93 | +1.02% | SEK 6.88 | SEK 7.15 | SEK 6.86 | 798.02K |
| 2026-08-10 | SEK 6.86 | -0.72% | SEK 6.94 | SEK 6.94 | SEK 6.80 | 750.85K |
| 2026-08-07 | SEK 6.91 | -0.29% | SEK 6.93 | SEK 7.04 | SEK 6.88 | 932.75K |
| 2026-08-06 | SEK 6.93 | +1.91% | SEK 6.82 | SEK 7.04 | SEK 6.77 | 1.22M |
| 2026-08-05 | SEK 6.80 | -7.36% | SEK 7.31 | SEK 7.50 | SEK 6.76 | 2.03M |
| 2026-08-04 | SEK 7.34 | +0.96% | SEK 7.27 | SEK 7.46 | SEK 7.27 | 1.03M |
| 2026-08-03 | SEK 7.27 | +0.55% | SEK 7.14 | SEK 7.30 | SEK 7.08 | 779.01K |
| 2026-07-31 | SEK 7.23 | 0.00% | SEK 7.25 | SEK 7.37 | SEK 7.18 | 507.18K |
| 2026-07-30 | SEK 7.23 | +0.28% | SEK 7.15 | SEK 7.28 | SEK 7.13 | 326.70K |
| 2026-07-29 | SEK 7.21 | +0.70% | SEK 7.18 | SEK 7.29 | SEK 7.13 | 463.48K |
| 2026-07-28 | SEK 7.16 | -1.92% | SEK 7.29 | SEK 7.35 | SEK 7.15 | 1.07M |
| 2026-07-27 | SEK 7.30 | -3.82% | SEK 7.46 | SEK 7.50 | SEK 7.20 | 1.30M |
| 2026-07-24 | SEK 7.59 | +1.61% | SEK 7.49 | SEK 7.67 | SEK 7.35 | 1.00M |
| 2026-07-23 | SEK 7.47 | -0.40% | SEK 7.54 | SEK 7.60 | SEK 7.40 | 454.72K |
| 2026-07-22 | SEK 7.50 | +3.16% | SEK 7.26 | SEK 7.56 | SEK 7.25 | 626.30K |
| 2026-07-21 | SEK 7.27 | +0.14% | SEK 7.40 | SEK 7.40 | SEK 7.18 | 264.81K |
| 2026-07-20 | SEK 7.26 | +1.40% | SEK 7.25 | SEK 7.35 | SEK 7.20 | 397.76K |
| 2026-07-17 | SEK 7.16 | -1.78% | SEK 7.30 | SEK 7.35 | SEK 7.13 | 434.22K |
| 2026-07-16 | SEK 7.29 | +0.69% | SEK 7.31 | SEK 7.34 | SEK 7.06 | 606.57K |
| 2026-07-15 | SEK 7.24 | +1.54% | SEK 7.15 | SEK 7.43 | SEK 7.10 | 357.88K |
| 2026-07-14 | SEK 7.13 | -2.33% | SEK 7.25 | SEK 7.39 | SEK 7.09 | 623.08K |
| 2026-07-13 | SEK 7.30 | -1.08% | SEK 7.39 | SEK 7.47 | SEK 7.27 | 220.16K |
| 2026-07-10 | SEK 7.38 | -0.27% | SEK 7.40 | SEK 7.45 | SEK 7.34 | 190.97K |
| 2026-07-09 | SEK 7.40 | +1.23% | SEK 7.33 | SEK 7.46 | SEK 7.33 | 244.98K |
| 2026-07-08 | SEK 7.31 | +0.14% | SEK 7.26 | SEK 7.43 | SEK 7.22 | 311.47K |
| 2026-07-07 | SEK 7.30 | -1.22% | SEK 7.32 | SEK 7.38 | SEK 7.24 | 331.36K |
| 2026-07-06 | SEK 7.39 | -1.34% | SEK 7.49 | SEK 7.49 | SEK 7.27 | 297.20K |
| 2026-07-03 | SEK 7.49 | +0.27% | SEK 7.49 | SEK 7.57 | SEK 7.39 | 388.57K |
| 2026-07-02 | SEK 7.47 | -0.40% | SEK 7.45 | SEK 7.62 | SEK 7.34 | 377.61K |
| 2026-07-01 | SEK 7.50 | -0.27% | SEK 7.52 | SEK 7.52 | SEK 7.27 | 872.30K |
| 2026-06-30 | SEK 7.52 | +0.53% | SEK 7.53 | SEK 7.66 | SEK 7.48 | 307.61K |
| 2026-06-29 | SEK 7.48 | +0.54% | SEK 7.50 | SEK 7.71 | SEK 7.46 | 540.55K |
| 2026-06-26 | SEK 7.44 | +2.62% | SEK 7.53 | SEK 7.75 | SEK 7.37 | 2.40M |
| 2026-06-25 | SEK 7.25 | -1.23% | SEK 7.27 | SEK 7.38 | SEK 7.20 | 327.67K |
| 2026-06-24 | SEK 7.34 | -3.42% | SEK 7.55 | SEK 7.56 | SEK 7.22 | 491.98K |
| 2026-06-23 | SEK 7.60 | +0.26% | SEK 7.54 | SEK 7.63 | SEK 7.42 | 400.24K |
| 2026-06-22 | SEK 7.58 | -0.13% | SEK 7.56 | SEK 7.65 | SEK 7.42 | 610.00K |
| 2026-06-18 | SEK 7.59 | -6.06% | SEK 8.00 | SEK 8.03 | SEK 7.45 | 1.28M |
| 2026-06-17 | SEK 8.08 | -1.10% | SEK 8.12 | SEK 8.12 | SEK 7.79 | 1.35M |
| 2026-06-16 | SEK 8.17 | -2.16% | SEK 8.34 | SEK 8.43 | SEK 8.10 | 779.88K |
| 2026-06-15 | SEK 8.35 | -4.02% | SEK 8.50 | SEK 8.50 | SEK 8.28 | 827.31K |
| 2026-06-12 | SEK 8.70 | -2.79% | SEK 8.78 | SEK 8.84 | SEK 8.33 | 867.78K |
| 2026-06-11 | SEK 8.95 | +1.36% | SEK 8.79 | SEK 9.05 | SEK 8.71 | 705.94K |
| 2026-06-10 | SEK 8.83 | -1.89% | SEK 8.96 | SEK 8.96 | SEK 8.58 | 1.15M |
| 2026-06-09 | SEK 9.00 | -5.96% | SEK 9.44 | SEK 9.50 | SEK 8.97 | 966.94K |
| 2026-06-08 | SEK 9.57 | +2.35% | SEK 9.40 | SEK 9.67 | SEK 9.35 | 941.07K |
| 2026-06-05 | SEK 9.35 | +0.32% | SEK 9.34 | SEK 9.63 | SEK 9.29 | 800.84K |
| 2026-06-04 | SEK 9.32 | -9.69% | SEK 10.22 | SEK 10.22 | SEK 9.22 | 2.04M |
| 2026-06-03 | SEK 10.32 | -0.19% | SEK 10.32 | SEK 10.56 | SEK 10.00 | 1.58M |
| 2026-06-02 | SEK 10.34 | +2.38% | SEK 10.10 | SEK 10.38 | SEK 9.74 | 1.17M |
| 2026-06-01 | SEK 10.10 | +8.49% | SEK 9.36 | SEK 10.20 | SEK 9.24 | 2.55M |
| 2026-05-29 | SEK 9.31 | -6.43% | SEK 9.94 | SEK 9.99 | SEK 9.25 | 3.62M |
| 2026-05-28 | SEK 9.95 | +3.65% | SEK 9.61 | SEK 10.10 | SEK 9.60 | 2.44M |
| 2026-05-27 | SEK 9.60 | +2.02% | SEK 9.40 | SEK 9.65 | SEK 9.23 | 894.45K |