Orrön Energy AB (publ) (0NNR.IL)
IOB - IOB Delayed Price. Currency in SEK
Add to watchlist
As of 03:34PM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 7.29 | 7.37 | 7.22 | 7.28 | 7.28 | 29,934 |
| Jun 19, 2024 | 7.18 | 7.26 | 7.17 | 7.16 | 7.16 | 5,692 |
| Jun 18, 2024 | 7.10 | 7.28 | 7.05 | 7.27 | 7.27 | 18,280 |
| Jun 17, 2024 | 7.17 | 7.26 | 7.10 | 7.21 | 7.21 | 11,176 |
| Jun 14, 2024 | 7.22 | 7.19 | 7.07 | 7.19 | 7.19 | 18,908 |
| Jun 13, 2024 | 7.56 | 7.43 | 7.19 | 7.18 | 7.18 | 28,079 |
| Jun 12, 2024 | 8.14 | 8.31 | 7.35 | 7.57 | 7.57 | 55,042 |
| Jun 11, 2024 | 8.57 | 8.60 | 8.00 | 8.06 | 8.06 | 15,333 |
| Jun 10, 2024 | 8.45 | 8.61 | 8.38 | 8.45 | 8.45 | 3,212 |
| Jun 07, 2024 | 8.62 | 8.81 | 8.40 | 8.45 | 8.45 | 7,659 |
| Jun 06, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| Jun 05, 2024 | 8.65 | 8.79 | 8.50 | 8.66 | 8.66 | 9,027 |
| Jun 04, 2024 | 9.01 | 9.02 | 8.62 | 8.73 | 8.73 | 8,432 |
| Jun 03, 2024 | 9.32 | 9.50 | 8.92 | 8.96 | 8.96 | 14,215 |
| May 31, 2024 | 9.01 | 9.27 | 8.87 | 9.12 | 9.12 | 9,375 |
| May 30, 2024 | 8.11 | 9.00 | 8.06 | 8.99 | 8.99 | 20,780 |
| May 29, 2024 | 8.40 | 8.50 | 8.18 | 8.17 | 8.17 | 9,643 |
| May 28, 2024 | 8.02 | 8.55 | 8.00 | 8.36 | 8.36 | 17,635 |
| May 24, 2024 | 7.46 | 7.63 | 7.13 | 7.65 | 7.65 | 13,855 |
| May 23, 2024 | 7.50 | 7.50 | 7.31 | 7.52 | 7.52 | 10,641 |
| May 22, 2024 | 7.65 | 7.67 | 7.40 | 7.56 | 7.56 | 14,294 |
| May 21, 2024 | 7.80 | 8.04 | 7.65 | 7.72 | 7.72 | 6,080 |
| May 20, 2024 | 7.58 | 7.97 | 7.67 | 7.84 | 7.84 | 10,430 |
| May 17, 2024 | 7.66 | 7.78 | 7.57 | 7.64 | 7.64 | 17,622 |
| May 16, 2024 | 8.27 | 8.28 | 7.60 | 7.68 | 7.68 | 30,971 |
| May 15, 2024 | 8.26 | 8.46 | 8.09 | 8.30 | 8.30 | 37,390 |
| May 14, 2024 | 7.74 | 8.17 | 7.47 | 8.11 | 8.11 | 48,532 |
| May 13, 2024 | 7.80 | 7.94 | 7.60 | 7.78 | 7.78 | 14,600 |
| May 10, 2024 | 7.64 | 7.78 | 7.55 | 7.63 | 7.63 | 19,750 |
| May 09, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| May 08, 2024 | 7.55 | 7.68 | 7.51 | 7.49 | 7.49 | 6,390 |
| May 07, 2024 | 7.37 | 7.52 | 7.24 | 7.49 | 7.49 | 10,038 |
| May 03, 2024 | 7.33 | 7.28 | 7.20 | 7.27 | 7.27 | 33,104 |
| May 02, 2024 | 7.32 | 7.34 | 7.34 | 7.39 | 7.39 | 7,844 |
| May 01, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Apr 30, 2024 | 7.45 | 7.38 | 7.30 | 7.47 | 7.47 | 4,900 |
| Apr 29, 2024 | 7.34 | 7.45 | 7.27 | 7.47 | 7.47 | 6,011 |
| Apr 26, 2024 | 7.25 | 7.31 | 7.19 | 7.27 | 7.27 | 24,443 |
| Apr 25, 2024 | 7.14 | 7.34 | 7.11 | 7.18 | 7.18 | 19,551 |
| Apr 24, 2024 | 7.16 | 7.21 | 7.13 | 7.16 | 7.16 | 40,798 |
| Apr 23, 2024 | 7.28 | 7.30 | 7.16 | 7.20 | 7.20 | 19,333 |
| Apr 22, 2024 | 7.23 | 7.50 | 7.17 | 7.30 | 7.30 | 17,536 |
| Apr 19, 2024 | 7.29 | 7.37 | 7.21 | 7.34 | 7.34 | 253,267 |
| Apr 18, 2024 | 7.20 | 7.36 | 7.16 | 7.22 | 7.22 | 12,992 |
| Apr 17, 2024 | 7.10 | 7.22 | 7.15 | 7.17 | 7.17 | 24,933 |
| Apr 16, 2024 | 7.14 | 7.27 | 7.07 | 7.18 | 7.18 | 39,259 |
| Apr 15, 2024 | 7.71 | 7.85 | 6.88 | 7.09 | 7.09 | 96,897 |
| Apr 12, 2024 | 7.69 | 8.07 | 7.49 | 7.65 | 7.65 | 59,925 |
| Apr 11, 2024 | 7.65 | 7.86 | 7.42 | 7.55 | 7.55 | 30,909 |
| Apr 10, 2024 | 7.74 | 7.89 | 7.50 | 7.55 | 7.55 | 59,271 |
| Apr 09, 2024 | 7.87 | 7.88 | 7.68 | 7.76 | 7.76 | 847,409 |
| Apr 08, 2024 | 7.58 | 7.89 | 7.55 | 7.81 | 7.81 | 53,483 |
| Apr 05, 2024 | 7.44 | 7.65 | 7.35 | 7.60 | 7.60 | 18,574 |
| Apr 04, 2024 | 7.39 | 7.56 | 7.34 | 7.47 | 7.47 | 12,327 |
| Apr 03, 2024 | 7.24 | 7.46 | 7.20 | 7.41 | 7.41 | 15,453 |
| Apr 02, 2024 | 7.11 | 7.27 | 7.08 | 7.24 | 7.24 | 27,964 |
| Mar 28, 2024 | 7.23 | 7.54 | 7.12 | 7.28 | 7.28 | 56,456 |
| Mar 27, 2024 | 7.25 | 7.38 | 7.16 | 7.28 | 7.28 | 32,186 |
| Mar 26, 2024 | 7.30 | 7.40 | 7.20 | 7.28 | 7.28 | 21,783 |
| Mar 25, 2024 | 7.37 | 7.45 | 7.30 | 7.29 | 7.29 | 26,420 |
| Mar 22, 2024 | 7.30 | 7.53 | 7.29 | 7.39 | 7.39 | 12,444 |
| Mar 21, 2024 | 7.28 | 7.50 | 7.26 | 7.29 | 7.29 | 8,164 |
| Mar 20, 2024 | 7.25 | 7.38 | 7.15 | 7.25 | 7.25 | 79,221 |
| Mar 19, 2024 | 7.22 | 7.30 | 7.16 | 7.22 | 7.22 | 12,267 |
| Mar 18, 2024 | 7.21 | 7.41 | 7.13 | 7.25 | 7.25 | 22,325 |
| Mar 15, 2024 | 7.22 | 7.27 | 7.11 | 7.23 | 7.23 | 19,249 |
| Mar 14, 2024 | 6.82 | 7.20 | 6.72 | 7.14 | 7.14 | 33,394 |
| Mar 13, 2024 | 6.80 | 6.98 | 6.69 | 6.80 | 6.80 | 33,043 |
| Mar 12, 2024 | 6.69 | 6.97 | 6.65 | 6.77 | 6.77 | 47,213 |
| Mar 11, 2024 | 6.73 | 6.75 | 6.63 | 6.71 | 6.71 | 52,108 |
| Mar 08, 2024 | 6.75 | 6.84 | 6.63 | 6.76 | 6.76 | 18,377 |
| Mar 07, 2024 | 6.72 | 6.82 | 6.64 | 6.79 | 6.79 | 50,575 |
| Mar 06, 2024 | 6.68 | 6.73 | 6.60 | 6.64 | 6.64 | 101,809 |
| Mar 05, 2024 | 6.83 | 6.93 | 6.64 | 6.70 | 6.70 | 116,630 |
| Mar 04, 2024 | 6.94 | 7.01 | 6.74 | 6.77 | 6.77 | 11,857 |
| Mar 01, 2024 | 6.74 | 6.99 | 6.60 | 6.93 | 6.93 | 83,666 |
| Feb 29, 2024 | 6.76 | 6.86 | 6.50 | 6.80 | 6.80 | 106,830 |
| Feb 28, 2024 | 7.04 | 7.10 | 6.74 | 6.78 | 6.78 | 50,550 |
| Feb 27, 2024 | 6.67 | 7.00 | 6.62 | 6.93 | 6.93 | 81,872 |
| Feb 26, 2024 | 6.68 | 6.77 | 6.53 | 6.69 | 6.69 | 118,216 |
| Feb 23, 2024 | 6.73 | 6.74 | 6.54 | 6.69 | 6.69 | 98,053 |
| Feb 22, 2024 | 6.42 | 6.63 | 6.30 | 6.62 | 6.62 | 85,923 |
| Feb 21, 2024 | 6.01 | 6.41 | 5.82 | 6.38 | 6.38 | 298,436 |
| Feb 20, 2024 | 6.43 | 6.47 | 6.01 | 6.05 | 6.05 | 53,117 |
| Feb 19, 2024 | 6.73 | 6.85 | 6.47 | 6.52 | 6.52 | 25,751 |
| Feb 16, 2024 | 6.67 | 7.00 | 6.65 | 6.76 | 6.76 | 155,869 |
| Feb 15, 2024 | 6.65 | 6.94 | 6.40 | 6.76 | 6.76 | 154,869 |
| Feb 14, 2024 | 6.38 | 6.70 | 6.00 | 6.59 | 6.59 | 259,229 |
| Feb 13, 2024 | 7.05 | 7.09 | 6.68 | 6.72 | 6.72 | 30,338 |
| Feb 12, 2024 | 6.72 | 6.98 | 6.80 | 6.91 | 6.91 | 37,134 |
| Feb 09, 2024 | 6.74 | 6.90 | 6.68 | 6.74 | 6.74 | 25,920 |
| Feb 08, 2024 | 6.80 | 6.89 | 6.56 | 6.78 | 6.78 | 19,779 |
| Feb 07, 2024 | 7.28 | 7.25 | 6.71 | 6.74 | 6.74 | 25,156 |
| Feb 06, 2024 | 7.12 | 7.26 | 6.98 | 7.18 | 7.18 | 19,591 |
| Feb 05, 2024 | 7.11 | 7.18 | 7.02 | 7.03 | 7.03 | 12,931 |
| Feb 02, 2024 | 7.11 | 7.31 | 7.10 | 7.19 | 7.19 | 51,813 |
| Feb 01, 2024 | 7.15 | 7.21 | 7.07 | 7.11 | 7.11 | 19,810 |
| Jan 31, 2024 | 7.19 | 7.49 | 7.06 | 7.20 | 7.20 | 18,437 |
| Jan 30, 2024 | 7.55 | 7.60 | 7.15 | 7.18 | 7.18 | 90,008 |
| Jan 29, 2024 | 7.41 | 7.55 | 7.37 | 7.49 | 7.49 | 85,783 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.