Orrön Energy AB (publ) (0NNR.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:32PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.20 | 7.36 | 7.16 | 7.31 | 7.31 | 12,993 |
| 17 Apr 2024 | 7.10 | 7.22 | 7.15 | 7.19 | 7.19 | 24,933 |
| 16 Apr 2024 | 7.14 | 7.27 | 7.07 | 7.20 | 7.20 | 39,259 |
| 15 Apr 2024 | 7.71 | 7.85 | 6.88 | 7.13 | 7.13 | 96,897 |
| 12 Apr 2024 | 7.69 | 8.07 | 7.49 | 7.72 | 7.72 | 59,926 |
| 11 Apr 2024 | 7.65 | 7.86 | 7.42 | 7.55 | 7.55 | 30,909 |
| 10 Apr 2024 | 7.74 | 7.89 | 7.50 | 7.72 | 7.72 | 59,272 |
| 09 Apr 2024 | 7.87 | 7.88 | 7.68 | 7.71 | 7.71 | 847,410 |
| 08 Apr 2024 | 7.58 | 7.89 | 7.55 | 7.72 | 7.72 | 53,484 |
| 05 Apr 2024 | 7.44 | 7.65 | 7.35 | 7.63 | 7.63 | 18,574 |
| 04 Apr 2024 | 7.39 | 7.56 | 7.34 | 7.51 | 7.51 | 12,327 |
| 03 Apr 2024 | 7.24 | 7.46 | 7.20 | 7.44 | 7.44 | 15,453 |
| 02 Apr 2024 | 7.11 | 7.27 | 7.08 | 7.27 | 7.27 | 27,965 |
| 28 Mar 2024 | 7.23 | 7.54 | 7.12 | 7.12 | 7.12 | 56,457 |
| 27 Mar 2024 | 7.25 | 7.38 | 7.16 | 7.34 | 7.34 | 32,187 |
| 26 Mar 2024 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 21,784 |
| 25 Mar 2024 | 7.37 | 7.45 | 7.30 | 7.34 | 7.34 | 26,420 |
| 22 Mar 2024 | 7.30 | 7.53 | 7.29 | 7.44 | 7.44 | 12,444 |
| 21 Mar 2024 | 7.28 | 7.50 | 7.26 | 7.38 | 7.38 | 8,164 |
| 20 Mar 2024 | 7.25 | 7.38 | 7.15 | 7.23 | 7.23 | 79,221 |
| 19 Mar 2024 | 7.22 | 7.30 | 7.16 | 7.30 | 7.30 | 12,268 |
| 18 Mar 2024 | 7.21 | 7.41 | 7.13 | 7.37 | 7.37 | 22,325 |
| 15 Mar 2024 | 7.22 | 7.27 | 7.11 | 7.20 | 7.20 | 11,978 |
| 14 Mar 2024 | 6.82 | 7.20 | 6.72 | 6.99 | 6.99 | 33,395 |
| 13 Mar 2024 | 6.80 | 6.98 | 6.69 | 6.81 | 6.81 | 33,044 |
| 12 Mar 2024 | 6.69 | 6.97 | 6.65 | 6.76 | 6.76 | 21,391 |
| 11 Mar 2024 | 6.73 | 6.75 | 6.63 | 6.66 | 6.66 | 52,108 |
| 08 Mar 2024 | 6.75 | 6.84 | 6.63 | 6.78 | 6.78 | 4,986 |
| 07 Mar 2024 | 6.72 | 6.82 | 6.64 | 6.80 | 6.80 | 50,575 |
| 06 Mar 2024 | 6.68 | 6.73 | 6.60 | 6.68 | 6.68 | 101,809 |
| 05 Mar 2024 | 6.83 | 6.93 | 6.64 | 6.68 | 6.68 | 116,631 |
| 04 Mar 2024 | 6.94 | 7.01 | 6.74 | 6.78 | 6.78 | 11,857 |
| 01 Mar 2024 | 6.74 | 6.99 | 6.60 | 6.97 | 6.97 | 83,667 |
| 29 Feb 2024 | 6.76 | 6.86 | 6.50 | 6.73 | 6.73 | 106,830 |
| 28 Feb 2024 | 7.04 | 7.10 | 6.74 | 6.78 | 6.78 | 50,550 |
| 27 Feb 2024 | 6.67 | 7.00 | 6.62 | 7.00 | 7.00 | 81,872 |
| 26 Feb 2024 | 6.68 | 6.77 | 6.53 | 6.65 | 6.65 | 118,217 |
| 23 Feb 2024 | 6.73 | 6.74 | 6.54 | 6.68 | 6.68 | 98,053 |
| 22 Feb 2024 | 6.42 | 6.63 | 6.30 | 6.55 | 6.55 | 85,923 |
| 21 Feb 2024 | 6.01 | 6.41 | 5.82 | 6.31 | 6.31 | 298,437 |
| 20 Feb 2024 | 6.43 | 6.47 | 6.01 | 6.33 | 6.33 | 53,117 |
| 19 Feb 2024 | 6.73 | 6.85 | 6.47 | 6.82 | 6.82 | 25,751 |
| 16 Feb 2024 | 6.67 | 7.00 | 6.65 | 6.74 | 6.74 | 155,870 |
| 15 Feb 2024 | 6.65 | 6.94 | 6.40 | 6.65 | 6.65 | 154,869 |
| 14 Feb 2024 | 6.38 | 6.70 | 6.00 | 6.31 | 6.31 | 259,229 |
| 13 Feb 2024 | 7.05 | 7.09 | 6.68 | 6.70 | 6.70 | 30,338 |
| 12 Feb 2024 | 6.72 | 6.98 | 6.80 | 6.93 | 6.93 | 37,134 |
| 09 Feb 2024 | 6.74 | 6.90 | 6.68 | 6.70 | 6.70 | 25,920 |
| 08 Feb 2024 | 6.80 | 6.89 | 6.56 | 6.73 | 6.73 | 19,780 |
| 07 Feb 2024 | 7.28 | 7.25 | 6.71 | 6.71 | 6.71 | 19,633 |
| 06 Feb 2024 | 7.12 | 7.26 | 6.98 | 7.26 | 7.26 | 19,592 |
| 05 Feb 2024 | 7.11 | 7.18 | 7.02 | 7.03 | 7.03 | 12,931 |
| 02 Feb 2024 | 7.11 | 7.31 | 7.13 | 7.17 | 7.17 | 7,940 |
| 01 Feb 2024 | 7.15 | 7.21 | 7.07 | 7.15 | 7.15 | 8,982 |
| 31 Jan 2024 | 7.19 | 7.49 | 7.06 | 7.19 | 7.19 | 18,438 |
| 30 Jan 2024 | 7.55 | 7.60 | 7.15 | 7.17 | 7.17 | 90,008 |
| 29 Jan 2024 | 7.41 | 7.55 | 7.37 | 7.44 | 7.44 | 85,783 |
| 26 Jan 2024 | 7.42 | 7.44 | 7.28 | 7.43 | 7.43 | 147,964 |
| 25 Jan 2024 | 7.31 | 7.44 | 7.29 | 7.44 | 7.44 | 11,333 |
| 24 Jan 2024 | 7.26 | 7.42 | 7.23 | 7.35 | 7.35 | 56,658 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 7.20 | 7.25 | 7.03 | 7.13 | 7.13 | 107,465 |
| 19 Jan 2024 | 7.28 | 7.25 | 7.07 | 7.19 | 7.19 | 35,676 |
| 18 Jan 2024 | 7.34 | 7.38 | 7.22 | 7.28 | 7.28 | 91,010 |
| 17 Jan 2024 | 7.32 | 7.33 | 7.20 | 7.27 | 7.27 | 131,587 |
| 16 Jan 2024 | 7.37 | 7.68 | 7.32 | 7.45 | 7.45 | 24,187 |
| 15 Jan 2024 | 7.41 | 7.55 | 7.37 | 7.42 | 7.42 | 42,734 |
| 12 Jan 2024 | 7.37 | 7.49 | 7.17 | 7.42 | 7.42 | 38,704 |
| 11 Jan 2024 | 7.43 | 7.47 | 7.21 | 7.27 | 7.27 | 89,737 |
| 10 Jan 2024 | 7.57 | 7.64 | 7.31 | 7.60 | 7.60 | 101,860 |
| 09 Jan 2024 | 7.85 | 7.89 | 7.55 | 7.64 | 7.64 | 458,678 |
| 08 Jan 2024 | 7.91 | 7.93 | 7.69 | 7.79 | 7.79 | 65,995 |
| 05 Jan 2024 | 7.83 | 7.92 | 7.73 | 7.92 | 7.92 | 12,431 |
| 04 Jan 2024 | 7.82 | 8.10 | 7.74 | 7.74 | 7.74 | 36,174 |
| 03 Jan 2024 | 8.03 | 8.16 | 7.60 | 7.72 | 7.72 | 40,192 |
| 02 Jan 2024 | 8.11 | 8.17 | 7.76 | 8.02 | 8.02 | 113,869 |
| 29 Dec 2023 | 8.20 | 8.24 | 7.96 | 7.96 | 7.96 | 116,792 |
| 28 Dec 2023 | 8.24 | 8.40 | 8.14 | 8.18 | 8.18 | 44,700 |
| 27 Dec 2023 | 8.43 | 8.64 | 8.21 | 8.25 | 8.25 | 37,259 |
| 22 Dec 2023 | 8.59 | 8.61 | 8.27 | 8.41 | 8.41 | 1,997,329 |
| 21 Dec 2023 | 8.44 | 8.55 | 8.20 | 8.35 | 8.35 | 124,181 |
| 20 Dec 2023 | 8.38 | 8.82 | 8.27 | 8.57 | 8.57 | 268,699 |
| 19 Dec 2023 | 7.71 | 8.41 | 7.69 | 8.32 | 8.32 | 88,994 |
| 18 Dec 2023 | 7.87 | 8.02 | 7.74 | 7.87 | 7.87 | 51,975 |
| 15 Dec 2023 | 7.95 | 8.43 | 7.86 | 7.87 | 7.87 | 140,381 |
| 14 Dec 2023 | 7.29 | 8.00 | 7.31 | 7.84 | 7.84 | 164,726 |
| 13 Dec 2023 | 7.06 | 7.28 | 7.00 | 7.13 | 7.13 | 197,581 |
| 12 Dec 2023 | 7.30 | 7.32 | 7.00 | 7.26 | 7.26 | 57,738 |
| 11 Dec 2023 | 7.38 | 7.47 | 7.25 | 7.30 | 7.30 | 123,938 |
| 08 Dec 2023 | 7.59 | 7.76 | 7.38 | 7.40 | 7.40 | 103,401 |
| 07 Dec 2023 | 7.24 | 7.74 | 7.28 | 7.51 | 7.51 | 353,786 |
| 06 Dec 2023 | 7.18 | 7.30 | 7.12 | 7.24 | 7.24 | 25,899 |
| 05 Dec 2023 | 7.38 | 7.65 | 7.15 | 7.41 | 7.41 | 117,595 |
| 04 Dec 2023 | 7.52 | 7.72 | 7.31 | 7.53 | 7.53 | 100,535 |
| 01 Dec 2023 | 7.38 | 7.52 | 7.20 | 7.51 | 7.51 | 73,367 |
| 30 Nov 2023 | 7.46 | 7.60 | 7.31 | 7.37 | 7.37 | 102,459 |
| 29 Nov 2023 | 7.04 | 7.51 | 7.06 | 7.38 | 7.38 | 64,964 |
| 28 Nov 2023 | 7.03 | 7.10 | 6.96 | 7.06 | 7.06 | 72,034 |
| 27 Nov 2023 | 7.06 | 7.13 | 7.00 | 7.05 | 7.05 | 23,503 |
| 24 Nov 2023 | 7.05 | 7.14 | 6.95 | 7.00 | 7.00 | 174,635 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.