Orrön Energy AB (publ) - Price History

Monthly price history for ORRON.ST (Orrön Energy AB (publ))

DateAdjusted priceReal 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:
5.85
13.52

Payout Ratio Range:
-5.56%
340.91%

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%

Links: