Orrön Energy AB (publ) - Price History
Monthly price history for ORRON.ST (Orrön Energy AB (publ))
Date | Adjusted price | Real price |
---|---|---|
May 2024 | SEK7.34 | SEK7.34 |
April 2024 | SEK7.34 | SEK7.34 |
March 2024 | SEK7.12 | SEK7.12 |
February 2024 | SEK6.73 | SEK6.73 |
January 2024 | SEK7.20 | SEK7.20 |
December 2023 | SEK7.96 | SEK7.96 |
November 2023 | SEK7.41 | SEK7.41 |
October 2023 | SEK6.95 | SEK6.95 |
September 2023 | SEK7.31 | SEK7.31 |
August 2023 | SEK9.13 | SEK9.13 |
July 2023 | SEK12.17 | SEK12.17 |
June 2023 | SEK11.34 | SEK11.34 |
May 2023 | SEK11.02 | SEK11.02 |
April 2023 | SEK11.94 | SEK11.94 |
March 2023 | SEK13.59 | SEK13.59 |
February 2023 | SEK15.07 | SEK15.07 |
January 2023 | SEK19.32 | SEK19.32 |
December 2022 | SEK22.45 | SEK22.46 |
November 2022 | SEK23.90 | SEK23.91 |
October 2022 | SEK22.93 | SEK22.94 |
September 2022 | SEK19.96 | SEK19.98 |
August 2022 | SEK20.31 | SEK20.32 |
July 2022 | SEK12.49 | SEK12.50 |
June 2022 | SEK6.98 | SEK6.99 |
May 2022 | SEK472.36 | SEK473 |
April 2022 | SEK409.45 | SEK410 |
March 2022 | SEK393.47 | SEK399.30 |
February 2022 | SEK344.59 | SEK349.70 |
January 2022 | SEK369.92 | SEK375.40 |
December 2021 | SEK315.88 | SEK324.50 |
November 2021 | SEK311.01 | SEK319.50 |
October 2021 | SEK330.19 | SEK339.20 |
September 2021 | SEK314.29 | SEK326.80 |
August 2021 | SEK253.51 | SEK263.60 |
July 2021 | SEK258.13 | SEK268.40 |
June 2021 | SEK287.55 | SEK302.80 |
May 2021 | SEK270.74 | SEK285.10 |
April 2021 | SEK257.54 | SEK271.20 |
March 2021 | SEK260.58 | SEK274.40 |
February 2021 | SEK255.77 | SEK273.10 |
January 2021 | SEK213.91 | SEK228.40 |
December 2020 | SEK208.19 | SEK222.30 |
November 2020 | SEK190.47 | SEK205.30 |
October 2020 | SEK157.58 | SEK169.85 |
September 2020 | SEK163.49 | SEK178.50 |
August 2020 | SEK193.62 | SEK211.40 |
July 2020 | SEK185.28 | SEK202.30 |
June 2020 | SEK203.63 | SEK224.60 |
May 2020 | SEK205.81 | SEK227 |
April 2020 | SEK230.02 | SEK253.70 |
March 2020 | SEK170.46 | SEK190.50 |
February 2020 | SEK240.88 | SEK269.20 |
January 2020 | SEK262.71 | SEK293.60 |
December 2019 | SEK281.27 | SEK318.30 |
November 2019 | SEK260.86 | SEK295.20 |
October 2019 | SEK281.71 | SEK318.80 |
September 2019 | SEK257.75 | SEK295.30 |
August 2019 | SEK260.28 | SEK298.20 |
July 2019 | SEK266.74 | SEK305.60 |
June 2019 | SEK248.40 | SEK287.90 |
May 2019 | SEK223.29 | SEK258.80 |
April 2019 | SEK268.16 | SEK310.80 |
March 2019 | SEK268.65 | SEK314.80 |
February 2019 | SEK257.73 | SEK302 |
January 2019 | SEK247.06 | SEK289.50 |
December 2018 | SEK188.94 | SEK221.40 |
November 2018 | SEK204.39 | SEK239.50 |
October 2018 | SEK238.44 | SEK279.40 |
September 2018 | SEK290.33 | SEK340.20 |
August 2018 | SEK271.12 | SEK317.70 |
July 2018 | SEK247.57 | SEK290.10 |
June 2018 | SEK243.82 | SEK285.70 |
May 2018 | SEK238.61 | SEK279.60 |
April 2018 | SEK203.49 | SEK242.20 |
March 2018 | SEK176.10 | SEK209.60 |
February 2018 | SEK164.12 | SEK195.35 |
January 2018 | SEK164.88 | SEK196.25 |
December 2017 | SEK157.78 | SEK187.80 |
November 2017 | SEK161.81 | SEK192.60 |
October 2017 | SEK165.43 | SEK196.90 |
September 2017 | SEK149.72 | SEK178.20 |
August 2017 | SEK143.25 | SEK170.50 |
July 2017 | SEK154.34 | SEK183.70 |
June 2017 | SEK136.19 | SEK162.10 |
May 2017 | SEK141.82 | SEK168.80 |
April 2017 | SEK142.07 | SEK169.10 |
March 2017 | SEK143.76 | SEK171.11 |
February 2017 | SEK146.29 | SEK174.12 |
January 2017 | SEK149.14 | SEK177.51 |
December 2016 | SEK156.65 | SEK186.45 |
November 2016 | SEK137.43 | SEK163.58 |
October 2016 | SEK128.50 | SEK152.94 |
September 2016 | SEK124.07 | SEK147.67 |
August 2016 | SEK119.17 | SEK141.84 |
July 2016 | SEK111.97 | SEK133.27 |
June 2016 | SEK120.75 | SEK143.72 |
May 2016 | SEK118.30 | SEK140.80 |
April 2016 | SEK118.93 | SEK141.56 |
March 2016 | SEK108.73 | SEK129.42 |
February 2016 | SEK105.88 | SEK126.03 |
January 2016 | SEK96.95 | SEK115.39 |
December 2015 | SEK96.95 | SEK115.39 |
November 2015 | SEK110.31 | SEK131.30 |
October 2015 | SEK97.66 | SEK116.24 |
September 2015 | SEK85.24 | SEK101.46 |
August 2015 | SEK87.46 | SEK104.10 |
July 2015 | SEK98.92 | SEK117.74 |
June 2015 | SEK112.29 | SEK133.65 |
May 2015 | SEK106.12 | SEK126.31 |
April 2015 | SEK106.75 | SEK127.06 |
March 2015 | SEK93.39 | SEK111.16 |
February 2015 | SEK97.18 | SEK115.67 |
January 2015 | SEK84.93 | SEK101.08 |
December 2014 | SEK88.88 | SEK105.79 |
November 2014 | SEK83.11 | SEK98.92 |
October 2014 | SEK82.79 | SEK98.54 |
September 2014 | SEK96.55 | SEK114.92 |
August 2014 | SEK102.96 | SEK122.54 |
July 2014 | SEK97.98 | SEK116.62 |
June 2014 | SEK106.91 | SEK127.25 |
May 2014 | SEK103.51 | SEK123.20 |
April 2014 | SEK109.84 | SEK130.73 |
March 2014 | SEK105.25 | SEK125.27 |
February 2014 | SEK101.77 | SEK121.13 |
January 2014 | SEK89.51 | SEK106.54 |
December 2013 | SEK99.16 | SEK118.03 |
November 2013 | SEK107.86 | SEK128.38 |
October 2013 | SEK105.80 | SEK125.93 |
September 2013 | SEK109.60 | SEK130.45 |
August 2013 | SEK112.37 | SEK133.74 |
July 2013 | SEK113.55 | SEK135.16 |
June 2013 | SEK105.17 | SEK125.18 |
May 2013 | SEK109.60 | SEK130.45 |
April 2013 | SEK122.72 | SEK146.07 |
March 2013 | SEK111.50 | SEK132.71 |
February 2013 | SEK116.16 | SEK138.26 |
January 2013 | SEK129.13 | SEK153.70 |
December 2012 | SEK118.22 | SEK140.71 |
November 2012 | SEK124.31 | SEK147.96 |
October 2012 | SEK125.57 | SEK149.46 |
September 2012 | SEK126.60 | SEK150.69 |
August 2012 | SEK118.22 | SEK140.71 |
July 2012 | SEK114.26 | SEK136 |
June 2012 | SEK101.93 | SEK121.32 |
May 2012 | SEK101.22 | SEK120.47 |
April 2012 | SEK105.72 | SEK125.84 |
March 2012 | SEK112.13 | SEK133.46 |
February 2012 | SEK122.09 | SEK145.32 |
January 2012 | SEK121.14 | SEK144.19 |
December 2011 | SEK133.80 | SEK159.25 |
November 2011 | SEK137.12 | SEK163.20 |
October 2011 | SEK126.52 | SEK150.59 |
September 2011 | SEK92.99 | SEK110.68 |
August 2011 | SEK76.15 | SEK90.64 |
July 2011 | SEK68.68 | SEK81.74 |
June 2011 | SEK68 | SEK80.94 |
May 2011 | SEK68.12 | SEK81.08 |
April 2011 | SEK72.63 | SEK86.45 |
March 2011 | SEK71.60 | SEK85.22 |
February 2011 | SEK62.31 | SEK74.17 |
January 2011 | SEK63.58 | SEK75.67 |
December 2010 | SEK66.15 | SEK78.73 |
November 2010 | SEK54.60 | SEK64.99 |
October 2010 | SEK49.08 | SEK58.42 |
September 2010 | SEK44.07 | SEK52.45 |
August 2010 | SEK32.01 | SEK38.10 |
July 2010 | SEK31.25 | SEK37.19 |
June 2010 | SEK26.89 | SEK32.01 |
May 2010 | SEK27.80 | SEK33.09 |
April 2010 | SEK34.53 | SEK41.10 |
March 2010 | SEK36.48 | SEK43.42 |
February 2010 | SEK32.30 | SEK38.45 |
January 2010 | SEK33.82 | SEK40.26 |
December 2009 | SEK33.76 | SEK40.19 |
November 2009 | SEK34.60 | SEK41.18 |
October 2009 | SEK36.63 | SEK43.60 |
September 2009 | SEK33.70 | SEK40.12 |
August 2009 | SEK38.83 | SEK46.22 |
July 2009 | SEK38.12 | SEK45.37 |
June 2009 | SEK35.61 | SEK42.39 |
May 2009 | SEK39.97 | SEK47.57 |
April 2009 | SEK31.76 | SEK37.81 |
March 2009 | SEK26.66 | SEK31.74 |
February 2009 | SEK22.97 | SEK27.34 |
January 2009 | SEK24.70 | SEK29.40 |
December 2008 | SEK24.46 | SEK29.11 |
November 2008 | SEK23.38 | SEK27.83 |
October 2008 | SEK21.65 | SEK25.77 |
September 2008 | SEK33.70 | SEK40.12 |
August 2008 | SEK42.06 | SEK50.06 |
July 2008 | SEK47.72 | SEK56.80 |
June 2008 | SEK53.09 | SEK63.19 |
May 2008 | SEK55.33 | SEK65.85 |
April 2008 | SEK49.96 | SEK59.46 |
March 2008 | SEK48.17 | SEK57.33 |
February 2008 | SEK48.47 | SEK57.69 |
January 2008 | SEK37.28 | SEK44.38 |
December 2007 | SEK40.26 | SEK47.93 |
November 2007 | SEK42.95 | SEK51.12 |
October 2007 | SEK45.48 | SEK54.14 |
September 2007 | SEK44.29 | SEK52.72 |
August 2007 | SEK39.67 | SEK47.22 |
July 2007 | SEK43.10 | SEK51.30 |
June 2007 | SEK40.86 | SEK48.64 |
May 2007 | SEK43.40 | SEK51.65 |
April 2007 | SEK44.74 | SEK53.25 |
March 2007 | SEK49.36 | SEK58.75 |
February 2007 | SEK42.95 | SEK51.12 |
January 2007 | SEK43.84 | SEK52.19 |
December 2006 | SEK47.42 | SEK56.45 |
November 2006 | SEK43.55 | SEK51.83 |
October 2006 | SEK47.72 | SEK56.80 |
September 2006 | SEK46.08 | SEK54.85 |
August 2006 | SEK47.87 | SEK56.98 |
July 2006 | SEK52.79 | SEK62.84 |
June 2006 | SEK52.05 | SEK61.95 |
May 2006 | SEK54.88 | SEK65.32 |
April 2006 | SEK60.55 | SEK72.07 |
March 2006 | SEK53.69 | SEK63.90 |
February 2006 | SEK52.20 | SEK62.13 |
January 2006 | SEK58.91 | SEK70.11 |
December 2005 | SEK50.11 | SEK59.64 |
November 2005 | SEK49.21 | SEK58.58 |
October 2005 | SEK48.02 | SEK57.16 |
September 2005 | SEK58.46 | SEK69.58 |
August 2005 | SEK55.63 | SEK66.21 |
July 2005 | SEK47.57 | SEK56.62 |
June 2005 | SEK39.97 | SEK47.57 |
May 2005 | SEK32.06 | SEK38.16 |
April 2005 | SEK31.91 | SEK37.99 |
March 2005 | SEK32.51 | SEK38.70 |
February 2005 | SEK29.71 | SEK35.36 |
January 2005 | SEK26.49 | SEK31.52 |
December 2004 | SEK22.73 | SEK27.05 |
November 2004 | SEK27.14 | SEK32.31 |
October 2004 | SEK26.31 | SEK31.31 |
September 2004 | SEK25.59 | SEK30.46 |
August 2004 | SEK22.25 | SEK26.48 |
July 2004 | SEK23.03 | SEK27.41 |
June 2004 | SEK23.86 | SEK28.40 |
May 2004 | SEK25.41 | SEK30.25 |
April 2004 | SEK21.54 | SEK25.63 |
March 2004 | SEK19.63 | SEK23.36 |
February 2004 | SEK18.43 | SEK21.94 |
January 2004 | SEK18.49 | SEK22.01 |
December 2003 | SEK20.46 | SEK24.35 |
November 2003 | SEK13.72 | SEK16.33 |
October 2003 | SEK11.22 | SEK13.35 |
September 2003 | SEK9.90 | SEK11.79 |
August 2003 | SEK9.78 | SEK11.64 |
July 2003 | SEK7.28 | SEK8.66 |
June 2003 | SEK6.32 | SEK7.53 |
May 2003 | SEK5.96 | SEK7.10 |
April 2003 | SEK6.26 | SEK7.46 |
March 2003 | SEK5.58 | SEK6.64 |
February 2003 | SEK4.98 | SEK5.93 |
January 2003 | SEK4.80 | SEK5.72 |
December 2002 | SEK5.49 | SEK6.53 |
November 2002 | SEK4.24 | SEK5.04 |
October 2002 | SEK3.70 | SEK4.40 |
September 2002 | SEK3.82 | SEK4.54 |
August 2002 | SEK3.91 | SEK4.65 |
July 2002 | SEK3.28 | SEK3.90 |
June 2002 | SEK2.62 | SEK3.12 |
May 2002 | SEK2.77 | SEK3.30 |
April 2002 | SEK2.18 | SEK2.59 |
March 2002 | SEK2.09 | SEK2.49 |
February 2002 | SEK2.09 | SEK2.48 |
January 2002 | SEK2.18 | SEK2.59 |
December 2001 | SEK2.54 | SEK3.02 |
November 2001 | SEK2.68 | SEK3.20 |
October 2001 | SEK2.62 | SEK3.12 |
September 2001 | SEK1.75 | SEK2.70 |
ORRON.ST
Price: SEK7.34
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.54 SEK
P/E Ratio: -12.65
Exchange: STO
Sector: Utilities
Industry: Utilities - Renewable
Volume: 4.9 million
Market Capitalization: 2.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 6
DGR3: -30.00%