Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Free Realtime Quote SEK

Orrön Energy AB (publ) (ORRON.ST)

Compare
4.3340
+0.0200
+(0.46%)
As of 4:43:42 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20254.31404.39804.28004.33404.3340339,365
Apr 14, 20254.22604.35804.21204.31404.3140647,117
Apr 11, 20254.14604.27604.04604.22604.2260657,986
Apr 10, 20254.30004.33204.04004.04004.0400695,532
Apr 9, 20253.96004.02803.87003.92803.9280900,145
Apr 8, 20254.20004.48204.02004.09004.0900957,344
Apr 7, 20254.40004.42404.13204.32604.32601,422,791
Apr 4, 20254.70104.81404.50304.53104.5310626,371
Apr 3, 20254.74004.93804.70004.70004.7000312,450
Apr 2, 20254.85904.87804.70004.74404.7440496,157
Apr 1, 20254.62004.88204.60204.84904.8490509,747
Mar 31, 20254.81004.81004.62004.62004.6200605,366
Mar 28, 20254.58004.82004.51504.81904.8190989,442
Mar 27, 20254.48004.60104.44304.59204.5920366,628
Mar 26, 20254.60004.60004.48804.51404.5140534,733
Mar 25, 20254.66004.74004.53904.60104.6010822,932
Mar 24, 20254.81504.82004.53904.66004.66001,304,012
Mar 21, 20254.80004.94004.76304.84104.84101,031,917
Mar 20, 20254.63704.88304.63704.85604.8560944,755
Mar 19, 20254.85204.86504.63604.68004.68001,087,989
Mar 18, 20254.80004.99004.75004.87104.87101,086,873
Mar 17, 20254.87204.90404.68004.77204.7720616,014
Mar 14, 20254.80404.94104.80004.87204.8720411,633
Mar 13, 20254.81004.89004.78004.79404.7940485,398
Mar 12, 20254.85004.99904.78904.81004.8100464,159
Mar 11, 20254.95205.07804.80604.83004.8300494,100
Mar 10, 20255.06005.16404.94904.95004.9500594,979
Mar 7, 20255.01805.15404.98405.10605.1060700,249
Mar 6, 20255.06605.25205.01605.06005.06001,003,193
Mar 5, 20255.10805.32205.10805.15605.1560702,495
Mar 4, 20255.39805.39805.04805.04805.04801,831,911
Mar 3, 20256.00006.00005.47405.47405.47402,068,561
Feb 28, 20256.15006.18205.99406.02406.0240680,555
Feb 27, 20256.22206.22206.11806.16406.1640540,376
Feb 26, 20256.16006.24806.16006.20006.2000382,717
Feb 25, 20256.09006.29406.09006.14606.1460836,611
Feb 24, 20256.18406.25006.09006.13806.1380408,787
Feb 21, 20256.05606.22006.05606.09006.0900589,277
Feb 20, 20256.00006.13005.98206.09406.0940485,732
Feb 19, 20256.09606.12605.97206.02006.0200832,987
Feb 18, 20256.10006.18006.02406.06606.0660408,855
Feb 17, 20256.08206.25006.02206.10006.1000602,375
Feb 14, 20256.11006.16005.90006.09206.0920919,989
Feb 13, 20255.97606.28805.90006.10806.10801,925,764
Feb 12, 20256.00006.24005.77205.94205.94203,808,329
Feb 11, 20256.48406.52606.37006.40006.4000353,373
Feb 10, 20256.41606.60006.40606.46806.4680434,480
Feb 7, 20256.47406.47406.35206.41606.4160565,908
Feb 6, 20256.48006.54806.41606.47406.4740744,546
Feb 5, 20256.51006.56006.45206.52206.5220481,408
Feb 4, 20256.58606.63406.48006.51006.5100390,728
Feb 3, 20256.54606.61406.47806.58806.5880701,722
Jan 31, 20256.71406.82206.66806.68206.6820258,193
Jan 30, 20256.65006.75806.65006.73806.7380283,096
Jan 29, 20256.82206.87406.66006.68006.6800665,318
Jan 28, 20256.70006.92606.69406.88006.8800426,269
Jan 27, 20256.85006.87006.67006.70006.7000794,142
Jan 24, 20257.01807.11006.85006.86206.8620360,015
Jan 23, 20256.90607.03406.84007.01207.0120353,386
Jan 22, 20256.90606.98206.85206.91606.9160191,130
Jan 21, 20256.84406.97806.75006.95006.9500257,356
Jan 20, 20256.87606.96006.80206.85006.8500188,882
Jan 17, 20256.87607.00006.77606.90406.9040593,517
Jan 16, 20257.00207.03406.86806.91406.9140493,649
Jan 15, 20256.80007.01806.80007.00607.0060338,666
Jan 14, 20256.91006.94006.76006.82006.8200739,762
Jan 13, 20257.08807.17206.90006.98006.98002,579,008
Jan 10, 20257.00207.25006.97007.09007.0900715,255
Jan 9, 20257.03207.12006.94007.02007.0200225,062
Jan 8, 20257.06207.18006.87207.02607.0260639,042
Jan 7, 20257.48407.60007.06207.06207.0620812,744
Jan 3, 20257.39807.59807.37007.48207.4820399,760
Jan 2, 20257.08807.53807.08807.51207.5120804,424
Dec 30, 20247.20007.24207.01607.11207.1120425,830
Dec 27, 20246.99807.39006.99607.26407.2640873,245
Dec 23, 20246.63007.03206.61806.99606.9960728,880
Dec 20, 20246.85006.87806.40206.63206.63201,225,634
Dec 19, 20246.96606.99806.80606.89606.8960510,258
Dec 18, 20246.87207.08006.85007.00007.0000529,550
Dec 17, 20246.93206.95406.85406.87206.8720344,963
Dec 16, 20247.18007.25006.92406.96806.9680661,255
Dec 13, 20247.10007.23606.96207.21607.2160595,263
Dec 12, 20247.05007.36206.98407.10207.10201,349,586
Dec 11, 20246.74007.03806.72407.00807.00801,098,502
Dec 10, 20246.81006.83406.70006.76006.7600596,871
Dec 9, 20246.82006.87406.75206.83406.8340559,215
Dec 6, 20246.83206.97406.80206.86606.8660388,889
Dec 5, 20246.99007.04806.77006.84606.8460880,031
Dec 4, 20246.81807.02006.81807.00007.0000478,853
Dec 3, 20246.78006.89606.75206.81606.8160343,083
Dec 2, 20246.80006.89806.75006.81206.8120272,696
Nov 29, 20246.76006.89406.74206.80006.8000473,009
Nov 28, 20246.72806.83006.64806.75806.7580350,597
Nov 27, 20246.78006.85806.64806.72806.7280577,964
Nov 26, 20247.01807.06606.74806.75406.7540774,680
Nov 25, 20246.69807.03006.69807.01807.0180825,222
Nov 22, 20246.60606.74806.58606.70806.7080439,538
Nov 21, 20246.52806.61606.45006.59206.5920414,750
Nov 20, 20246.44006.63006.43806.52806.5280563,077
Nov 19, 20246.65006.79406.44006.52806.5280648,370
Nov 18, 20246.60006.69206.51006.61606.6160460,587
Nov 15, 20246.62406.71006.53606.62406.6240478,184
Nov 14, 20246.34006.65006.30606.62406.6240526,874
Nov 13, 20246.40006.47006.30006.36006.3600697,081
Nov 12, 20246.52006.61806.36006.36006.3600882,071
Nov 11, 20246.63206.83006.54206.55006.5500723,650
Nov 8, 20246.50006.74206.41006.62806.6280824,325
Nov 7, 20247.00007.01006.50206.51606.51602,187,369
Nov 6, 20246.73607.35606.44207.02407.02402,071,699
Nov 5, 20247.30007.30006.98407.06407.0640839,750
Nov 4, 20247.20207.44807.20207.30007.3000942,988
Nov 1, 20247.09007.20807.05607.15207.1520395,703
Oct 31, 20247.10007.20607.07007.11807.1180310,421
Oct 30, 20247.11007.24007.06807.10007.1000531,193
Oct 29, 20247.23607.34807.06007.11007.1100868,003
Oct 28, 20247.20007.30807.11007.22607.2260557,783
Oct 25, 20247.20007.34207.17607.24407.2440510,730
Oct 24, 20247.46607.49007.18807.20007.2000354,984
Oct 23, 20247.17407.39807.10007.31207.3120418,144
Oct 22, 20247.25207.40007.11207.18007.1800385,596
Oct 21, 20247.33607.74807.25007.25007.2500504,475
Oct 18, 20247.37007.56207.26807.33607.3360297,183
Oct 17, 20247.30007.48207.26007.37007.3700265,885
Oct 16, 20247.34007.44407.25007.30007.3000357,832
Oct 15, 20247.64407.73007.34207.38607.3860345,716
Oct 14, 20247.61207.79407.49007.64407.6440252,423
Oct 11, 20247.70207.72407.58807.60607.6060285,345
Oct 10, 20247.85007.89407.62207.70207.7020332,313
Oct 9, 20247.72807.90207.69007.85207.8520603,931
Oct 8, 20248.00008.00007.72807.72807.7280500,791
Oct 7, 20248.10008.10007.89807.90607.9060317,730
Oct 4, 20247.96408.29007.91408.16208.1620469,004
Oct 3, 20247.99008.06807.87007.98807.9880373,124
Oct 2, 20248.20008.37408.02008.02008.0200665,069
Oct 1, 20248.29608.40608.12008.20008.2000382,814
Sep 30, 20248.44008.63008.26008.29608.2960363,866
Sep 27, 20248.64208.72008.43208.44008.4400280,079
Sep 26, 20248.40008.85008.40008.63808.6380402,190
Sep 25, 20248.49008.49008.29208.39608.3960838,508
Sep 24, 20248.50008.68208.49808.49808.4980354,147
Sep 23, 20248.54608.73208.36808.40008.4000510,236
Sep 20, 20249.06009.06008.54608.54608.5460786,857
Sep 19, 20248.88009.09808.81209.06009.0600441,200
Sep 18, 20248.77608.93808.68008.88008.8800266,681
Sep 17, 20248.80008.98408.63808.83008.8300334,750
Sep 16, 20248.87209.00008.52008.80008.8000554,319
Sep 13, 20248.48008.87008.48008.87008.8700657,682
Sep 12, 20248.41008.60008.38008.48008.4800255,240
Sep 11, 20248.24408.70008.24408.35608.3560582,167
Sep 10, 20248.23808.46008.23808.24408.2440302,152
Sep 9, 20248.14608.43008.14608.35808.3580401,662
Sep 6, 20248.28008.35608.14608.14608.1460422,639
Sep 5, 20248.20008.38808.02808.29008.2900442,454
Sep 4, 20248.10008.36808.01208.12408.1240596,399
Sep 3, 20248.58008.77808.24008.32408.3240697,946
Sep 2, 20249.18009.23808.56808.58008.5800736,205
Aug 30, 20249.20009.35609.12809.18009.1800275,554
Aug 29, 20249.11009.35009.10009.19409.1940424,836
Aug 28, 20249.32809.47809.11009.11009.1100271,248
Aug 27, 20249.44209.63409.32009.32809.3280409,112
Aug 26, 20249.44409.55609.13209.44209.4420770,775
Aug 23, 20249.49209.59009.32209.47009.4700584,360
Aug 22, 20249.88809.94009.42209.49209.4920550,945
Aug 21, 20249.914010.08509.73009.89009.8900315,291
Aug 20, 202410.230010.35009.91409.91409.9140616,926
Aug 19, 20249.830010.20509.702010.140010.1400728,178
Aug 16, 202410.010010.02509.53009.70009.7000954,092
Aug 15, 202410.135010.20509.798010.010010.01001,255,143
Aug 14, 202410.600010.69509.852010.135010.13501,738,931
Aug 13, 20249.662010.56509.662010.565010.56503,455,192
Aug 12, 20249.64809.97409.37009.53009.53002,351,103
Aug 9, 20248.04009.84608.04009.67209.67207,196,745
Aug 8, 20247.63808.03807.45007.91407.91401,010,400
Aug 7, 20247.30207.53207.29807.53207.5320460,988
Aug 6, 20247.25007.39207.05007.26007.2600424,049
Aug 5, 20247.33207.33206.90007.10007.10001,045,803
Aug 2, 20247.65007.66807.40007.56807.5680392,114
Aug 1, 20247.65207.68407.50007.66807.6680518,054
Jul 31, 20247.79007.79007.61407.63407.6340254,330
Jul 30, 20247.72407.79807.65207.73807.7380191,971
Jul 29, 20247.67607.79007.60207.70207.7020227,537
Jul 26, 20247.68807.82607.61807.61807.6180160,541
Jul 25, 20247.79607.79607.53007.68807.6880357,521
Jul 24, 20247.78607.90207.70207.79807.7980348,363
Jul 23, 20247.79407.89207.69407.78807.7880329,555
Jul 22, 20247.86007.99607.65807.74207.7420566,457
Jul 19, 20248.08808.08807.72207.85807.8580578,739
Jul 18, 20248.06808.10007.86208.08808.0880491,955
Jul 17, 20248.13408.19407.88608.06808.0680397,063
Jul 16, 20248.26008.32008.02808.13608.1360644,839
Jul 15, 20248.39008.50008.12008.26208.2620904,604
Jul 12, 20248.39008.64008.21808.64008.6400691,051
Jul 11, 20248.18008.46008.10008.46008.4600661,948
Jul 10, 20248.47008.49808.12008.14408.1440863,199
Jul 9, 20248.49008.78608.40008.47008.47001,628,637
Jul 8, 20248.26408.57008.18808.44408.44401,436,034
Jul 5, 20247.78808.27607.71008.22208.22201,855,631
Jul 4, 20247.66807.80207.63407.79007.7900648,368
Jul 3, 20247.45207.70007.27207.66807.6680605,448
Jul 2, 20247.15007.45807.06807.45207.4520909,623
Jul 1, 20247.15207.24607.07607.15007.1500577,524
Jun 28, 20247.20007.27007.06807.15007.1500886,930
Jun 27, 20247.12207.30207.12207.20007.2000564,807
Jun 26, 20247.20207.31207.18007.25007.2500530,855
Jun 25, 20247.27807.29407.12007.24407.2440941,276
Jun 24, 20247.22407.30007.12007.27807.2780544,281
Jun 20, 20247.16407.40007.16407.26407.2640702,090
Jun 19, 20247.11207.25807.11207.19807.1980884,013
Jun 18, 20247.07407.31007.06807.26207.2620884,994
Jun 17, 20247.17607.28807.08407.09007.0900841,641
Jun 14, 20247.20007.26607.06007.14007.14001,117,856
Jun 13, 20247.48207.55007.14607.14607.14601,982,522
Jun 12, 20248.08008.10007.36407.48007.48003,126,842
Jun 11, 20248.55008.55008.00008.00808.00801,274,709
Jun 10, 20248.42808.54808.35408.54808.5480699,798
Jun 7, 20248.62808.82808.40008.43008.4300983,221
Jun 5, 20248.61608.76208.53808.68008.6800765,442
Jun 4, 20249.00809.10008.60008.70408.7040757,221
Jun 3, 20249.28409.38808.93608.98008.9800974,152
May 31, 20249.00009.22208.86609.20609.20601,820,796
May 30, 20248.10009.00008.08609.00009.00003,308,276
May 29, 20248.40208.45008.16208.16208.16201,469,464
May 28, 20248.03808.58608.02208.45008.45002,549,164
May 27, 20247.70008.09207.64808.04608.04601,590,617
May 24, 20247.50007.66007.39007.65607.6560769,709
May 23, 20247.57007.57007.30007.53007.53001,049,689
May 22, 20247.63607.66607.43207.57207.5720914,925
May 21, 20247.84607.88007.63607.74207.74201,025,246
May 20, 20247.59407.90207.57007.87207.8720769,617
May 17, 20247.63807.77807.57007.63407.63401,071,751
May 16, 20248.26208.41807.63807.63807.63801,949,713
May 15, 20248.28008.47008.01008.26208.26202,063,848
May 14, 20247.78808.20607.31608.20608.20603,430,769
May 13, 20247.80007.95207.67007.84607.84601,467,416
May 10, 20247.66007.77607.55007.56007.5600755,879
May 8, 20247.55007.68407.41607.66007.66001,207,467
May 7, 20247.35807.55007.35807.52807.52801,016,469
May 6, 20247.36407.37807.23207.35807.3580589,668
May 3, 20247.34607.38007.18007.24207.2420645,622
May 2, 20247.33607.40007.16607.35007.3500882,543
Apr 30, 20247.46007.46407.29407.33607.3360455,748
Apr 29, 20247.31207.49007.21407.46807.4680786,964
Apr 26, 20247.19207.36607.18207.31207.3120789,413
Apr 25, 20247.15007.34607.13007.19207.19201,002,593
Apr 24, 20247.15807.22607.12807.15007.1500820,612
Apr 23, 20247.29607.33007.15007.15807.15801,121,422
Apr 22, 20247.18007.40007.17007.29607.29601,183,769
Apr 19, 20247.26207.36207.17007.34207.34201,196,296
Apr 18, 20247.18607.36007.13607.26207.26201,107,963
Apr 17, 20247.08207.24807.08207.22007.2200553,024
Apr 16, 20247.14007.26807.08007.20007.20001,283,587
Apr 15, 20247.65407.70006.92007.11007.11004,311,565