tiprankstipranks
Orron Energy (SE:ORRON)
:ORRON
Sweden Market
ORRON
Orron Energy
RESEARCH TOOLSreports
Want to see SE:ORRON full AI Analyst Report?

Orron Energy (ORRON) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 01, 2026
9.36
10.20
9.24
10.10
10.10
+8.49%
2,554,242
1.48
May 29, 2026
9.94
9.99
9.25
9.31
9.31
-6.43%
3,618,891
2.15
May 28, 2026
9.61
10.10
9.60
9.95
9.95
+3.65%
2,500,986
1.49
May 27, 2026
9.40
9.65
9.23
9.60
9.60
+2.02%
894,449
0.53
May 26, 2026
9.90
9.90
9.23
9.41
9.41
-4.95%
1,997,304
1.20
May 25, 2026
10.02
10.08
9.68
9.90
9.90
-2.37%
1,370,073
0.82
May 22, 2026
10.38
10.40
9.97
10.14
10.14
-2.69%
1,385,408
0.83
May 21, 2026
9.65
10.50
9.50
10.42
10.42
+8.09%
1,714,478
1.03
May 20, 2026
9.50
9.79
9.50
9.64
9.64
+1.58%
910,264
0.54
May 19, 2026
10.18
10.30
9.41
9.49
9.49
-6.78%
1,674,461
1.00
May 18, 2026
9.53
10.18
9.48
10.18
10.18
+6.82%
2,505,554
1.50
May 15, 2026
9.57
9.75
9.33
9.53
9.53
-0.10%
1,241,093
0.74
May 14, 2026
9.54
9.70
9.23
9.54
9.54
0.00%
0
0.00
May 13, 2026
9.27
9.70
9.23
9.54
9.54
+3.81%
1,441,513
0.86
May 12, 2026
9.15
9.42
8.94
9.19
9.19
+0.88%
945,854
0.56
May 11, 2026
8.34
9.11
8.33
9.11
9.11
+8.84%
1,287,968
0.75
May 08, 2026
8.14
8.37
8.04
8.37
8.37
+2.32%
878,966
0.51
May 07, 2026
8.66
8.66
8.09
8.18
8.18
-5.87%
1,533,628
0.90
May 06, 2026
9.16
9.35
8.22
8.69
8.69
-3.98%
2,312,392
1.37
May 05, 2026
9.08
9.24
8.95
9.05
9.05
-0.88%
954,551
0.57
May 04, 2026
9.48
9.56
9.09
9.13
9.13
-3.69%
1,343,503
0.80
May 01, 2026
9.48
9.57
9.30
9.48
9.48
0.00%
0
0.00
Apr 30, 2026
9.42
9.57
9.30
9.48
9.48
+0.85%
676,864
0.39
Apr 29, 2026
9.32
9.75
9.24
9.40
9.40
+1.08%
1,174,383
0.68
Apr 28, 2026
9.50
9.56
9.11
9.30
9.30
-0.75%
1,587,882
0.93
Apr 27, 2026
9.09
9.62
9.09
9.37
9.37
+3.31%
2,198,921
1.29
Apr 24, 2026
8.80
9.26
8.69
9.07
9.07
+3.07%
1,385,043
0.82
Apr 23, 2026
8.62
9.22
8.61
8.80
8.80
+2.33%
2,914,131
1.76
Apr 22, 2026
8.10
8.69
7.82
8.60
8.60
+6.17%
2,037,808
1.24
Apr 21, 2026
7.36
8.20
7.36
8.10
8.10
+10.50%
3,544,217
2.22
Apr 20, 2026
7.23
7.37
7.19
7.33
7.33
+1.66%
629,081
0.39
Apr 17, 2026
7.50
7.73
7.07
7.21
7.21
-3.87%
1,980,897
1.26
Apr 16, 2026
7.36
7.64
7.29
7.50
7.50
+2.46%
1,193,068
0.77
Apr 15, 2026
7.35
7.48
7.30
7.32
7.32
-0.41%
789,346
0.51
Apr 14, 2026
7.49
7.65
7.18
7.35
7.35
-2.00%
2,401,424
1.57
Apr 13, 2026
7.26
7.55
7.18
7.50
7.50
+3.16%
1,129,432
0.74
Apr 10, 2026
7.08
7.30
7.06
7.27
7.27
+2.97%
895,563
0.59
Apr 09, 2026
7.00
7.07
6.85
7.06
7.06
+1.73%
682,762
0.45
Apr 08, 2026
7.42
7.77
6.92
6.94
6.94
-5.71%
2,249,380
1.51
Apr 07, 2026
7.19
7.60
7.13
7.36
7.36
+3.01%
1,075,556
0.72
Apr 06, 2026
7.15
7.22
7.01
7.15
7.15
0.00%
0
0.00
Apr 03, 2026
7.15
7.22
7.01
7.15
7.15
0.00%
0
0.00
Apr 02, 2026
7.01
7.22
7.01
7.15
7.15
+1.93%
454,735
0.30
Apr 01, 2026
7.35
7.47
6.95
7.01
7.01
-3.18%
1,313,826
0.86
Mar 31, 2026
7.00
7.37
6.88
7.24
7.24
+3.95%
1,348,479
0.90
Mar 30, 2026
6.35
7.01
6.24
6.97
6.97
+8.74%
1,553,068
1.05
Mar 27, 2026
6.76
6.80
6.37
6.41
6.41
-5.53%
1,862,124
1.27
Mar 26, 2026
7.30
7.39
6.50
6.78
6.78
-7.50%
2,612,949
1.81
Mar 25, 2026
7.42
7.48
7.03
7.33
7.33
-0.95%
1,772,757
1.25
Mar 24, 2026
7.15
7.42
6.87
7.40
7.40
+3.57%
1,328,908
0.95
Rows:
50