Orron Energy AB

ORRON
🏛️ uk →
4.91
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.62 22.80 22.50 22.50 0.1M
2022-12-29 22.10 22.62 21.85 22.31 0.7M
2022-12-28 21.96 22.43 21.90 22.16 0.1M
2022-12-23 21.30 21.99 21.30 21.64 0.2M
2022-12-22 21.89 22.65 21.53 21.55 0.3M
2022-12-21 21.92 21.95 21.39 21.83 0.8M
2022-12-20 21.27 21.40 20.69 21.29 0.4M
2022-12-19 22.95 22.99 21.47 21.79 0.8M
2022-12-16 23.66 23.77 22.57 22.79 0.6M
2022-12-15 23.60 24.09 23.38 23.75 0.4M
2022-12-14 24.52 25.24 23.75 24.04 0.7M
2022-12-13 25.64 25.72 24.42 24.77 0.7M
2022-12-12 24.22 25.43 24.14 25.32 0.1M
2022-12-09 25.05 25.05 23.87 24.45 0.6M
2022-12-08 24.68 25.61 24.53 25.11 0.1M
2022-12-07 25.18 25.18 23.77 24.29 0.1M
2022-12-06 26.25 26.37 25.87 26.12 0.3M
2022-12-05 24.88 26.60 24.85 26.27 0.8M
2022-12-02 24.32 24.94 23.86 24.90 0.3M
2022-12-01 24.19 24.65 23.76 24.59 0.5M
2022-11-30 23.45 23.99 22.90 23.81 1.7M
2022-11-29 24.29 24.74 23.16 23.25 0.2M
2022-11-28 24.50 24.77 23.16 23.82 0.1M
2022-11-25 26.58 26.58 24.00 25.36 0.3M
2022-11-24 28.69 28.82 25.77 25.89 0.6M
2022-11-23 28.70 29.34 28.36 28.81 0.3M
2022-11-22 27.78 28.33 27.43 27.98 0.5M
2022-11-21 27.81 27.93 26.65 26.65 0.2M
2022-11-18 27.14 27.14 26.19 27.12 0.2M
2022-11-17 28.81 29.39 27.46 27.73 0.3M
2022-11-16 28.28 29.27 28.07 28.75 0.4M
2022-11-15 27.09 28.32 26.60 28.32 0.3M
2022-11-14 29.15 29.19 27.13 27.44 1.3M
2022-11-11 29.23 30.92 28.77 29.44 0.9M
2022-11-10 27.23 28.23 26.40 28.12 0.4M
2022-11-09 27.46 28.37 26.95 27.64 0.4M
2022-11-08 26.68 27.55 26.13 27.11 0.6M
2022-11-07 25.95 27.71 25.93 26.87 0.3M
2022-11-04 26.92 27.26 25.79 26.13 0.2M
2022-11-03 25.08 26.45 24.55 26.13 0.2M
2022-11-02 24.31 25.90 24.28 25.57 0.3M
2022-11-01 23.31 24.73 23.31 24.55 0.4M
2022-10-31 22.43 22.99 21.77 22.79 0.1M
2022-10-28 22.52 23.78 22.52 22.95 0.3M
2022-10-27 21.96 23.25 21.96 23.05 0.1M
2022-10-26 20.95 22.30 20.65 21.95 0.4M
2022-10-25 20.59 21.28 20.52 21.00 0.8M
2022-10-24 20.18 20.40 19.98 20.28 0.2M
2022-10-21 20.47 21.19 20.29 20.96 0.2M
2022-10-20 20.64 21.46 20.46 20.86 0.4M
2022-10-19 20.41 20.81 20.00 20.75 0.1M
2022-10-18 21.10 21.26 20.50 20.56 0.4M
2022-10-17 20.25 21.47 20.12 20.68 0.3M
2022-10-14 23.49 23.49 20.54 20.58 2.3M
2022-10-13 21.10 23.17 20.83 22.81 0.8M
2022-10-12 21.59 21.68 20.11 20.21 0.5M
2022-10-11 21.13 22.08 20.92 21.36 0.6M
2022-10-10 23.44 23.87 21.27 21.41 0.3M
2022-10-07 25.64 25.76 23.22 23.64 0.2M
2022-10-06 24.30 26.62 24.30 26.62 0.5M
2022-10-05 23.49 24.30 23.08 23.90 0.7M
2022-10-04 23.40 23.77 22.03 23.77 0.7M
2022-10-03 20.06 22.73 20.06 22.57 0.5M
2022-09-30 19.64 19.96 19.46 19.96 0.3M
2022-09-29 19.02 19.59 18.46 19.04 0.3M
2022-09-28 17.92 18.95 17.33 18.82 0.4M
2022-09-27 17.37 18.57 17.37 18.45 0.5M
2022-09-26 17.89 18.11 16.62 17.16 0.5M
2022-09-23 20.14 20.36 18.51 18.59 0.3M
2022-09-22 20.37 20.43 19.80 20.03 0.3M
2022-09-21 20.59 21.34 20.52 20.79 0.4M
2022-09-20 21.50 21.50 20.45 20.55 1.2M
2022-09-16 22.56 23.09 21.76 22.47 1.0M
2022-09-15 22.79 24.52 22.27 22.65 1.1M
2022-09-14 20.85 23.05 20.85 22.99 0.3M
2022-09-13 20.43 21.40 20.36 21.05 0.9M
2022-09-12 20.75 20.81 20.11 20.55 0.3M
2022-09-09 20.66 21.58 20.59 20.61 0.4M
2022-09-08 20.06 20.72 19.80 20.70 2.3M
2022-09-07 20.26 21.03 19.70 19.98 0.8M
2022-09-06 20.75 20.98 19.66 19.91 1.3M
2022-09-05 19.20 21.14 19.13 21.07 0.4M
2022-09-02 20.10 20.17 18.95 19.23 1.3M
2022-09-01 20.10 20.17 19.50 20.04 0.3M
2022-08-31 20.09 20.99 19.66 20.51 0.4M
2022-08-30 22.39 23.27 19.63 19.99 0.5M
2022-08-26 20.40 21.32 20.05 20.56 0.5M
2022-08-25 19.41 20.46 19.09 20.17 2.8M
2022-08-24 19.76 19.88 18.58 18.81 0.8M
2022-08-23 18.00 19.80 18.00 19.48 1.0M
2022-08-22 17.64 18.11 16.50 17.97 1.3M
2022-08-19 19.25 19.32 18.12 18.29 0.6M
2022-08-18 16.89 19.39 16.41 19.27 1.7M
2022-08-17 19.50 19.50 15.61 17.26 2.3M
2022-08-16 19.70 19.86 18.38 18.93 3.4M
2022-08-15 21.67 22.27 19.02 19.77 0.9M
2022-08-12 19.70 21.11 19.05 20.73 0.9M
2022-08-11 16.95 19.23 16.85 18.96 1.2M
2022-08-10 16.48 16.92 16.25 16.40 0.8M
2022-08-09 16.23 16.39 15.52 16.34 2.0M
2022-08-08 15.79 16.74 15.63 16.08 0.7M
2022-08-05 15.29 16.35 13.98 14.98 1.8M
2022-08-04 14.96 17.80 14.69 17.23 1.8M
2022-08-03 13.68 15.04 13.29 14.59 1.7M
2022-08-02 13.65 13.65 13.08 13.43 0.5M
2022-08-01 13.30 13.98 13.22 13.51 1.2M
2022-07-29 11.96 12.68 11.96 12.60 0.8M
2022-07-28 12.28 12.30 11.75 11.77 0.6M
2022-07-27 12.29 12.29 11.03 11.71 1.1M
2022-07-26 11.63 12.56 11.36 12.26 1.7M
2022-07-25 9.55 11.44 9.55 11.29 1.4M
2022-07-22 8.80 9.80 8.80 9.80 0.5M
2022-07-21 8.96 9.20 8.64 8.73 0.4M
2022-07-20 9.00 9.07 8.73 8.96 0.7M
2022-07-19 8.99 9.17 8.71 8.94 1.4M
2022-07-18 8.00 8.85 8.00 8.77 0.8M
2022-07-15 7.55 7.73 7.52 7.73 0.2M
2022-07-14 8.13 8.21 7.57 7.69 0.1M
2022-07-13 7.71 8.10 7.66 8.10 1.2M
2022-07-12 7.60 7.89 7.60 7.73 0.3M
2022-07-11 7.56 7.81 7.51 7.65 2.0M
2022-07-08 7.15 7.65 7.15 7.53 0.2M
2022-07-07 6.88 7.17 6.88 7.11 0.9M
2022-07-06 6.79 7.17 6.79 6.95 0.0M
2022-07-05 7.07 7.21 6.84 6.86 0.5M
2022-07-04 6.91 7.31 6.91 7.19 1.4M
2022-07-01 6.93 6.99 6.74 6.78 2.0M
2022-06-30 7.00 7.15 6.95 6.98 1.5M
2022-06-29 6.97 7.54 6.97 7.13 2.6M
2022-06-28 7.18 7.18 6.74 6.87 2.0M
2022-06-27 7.10 7.42 6.91 7.03 3.7M
2022-06-23 7.88 9.49 7.48 7.48 2.1M
2022-06-22 422.00 427.90 404.00 415.90 6.2M
2022-06-21 444.90 446.10 432.60 434.65 1.9M
2022-06-20 443.90 450.40 437.85 437.85 13.9M
2022-06-17 457.80 461.50 443.50 444.35 0.5M
2022-06-16 478.60 479.90 456.90 458.50 1.8M
2022-06-15 473.30 478.30 464.20 474.75 4.3M
2022-06-14 474.80 486.10 471.90 484.55 0.4M
2022-06-13 472.10 478.40 464.90 466.95 0.4M
2022-06-10 479.70 485.90 474.20 476.35 0.4M
2022-06-09 488.20 491.50 480.30 481.00 0.6M
2022-06-08 483.90 487.50 482.80 487.25 0.1M
2022-06-07 479.00 481.70 475.30 479.25 0.1M
2022-06-01 473.00 475.60 467.60 472.30 0.2M
2022-05-31 475.60 484.00 472.00 472.95 0.4M
2022-05-30 467.80 469.60 460.90 463.95 0.4M
2022-05-27 457.60 467.80 454.90 460.50 0.4M
2022-05-25 450.50 461.30 448.30 450.75 0.1M
2022-05-24 447.10 450.75 441.30 450.75 0.3M
2022-05-23 449.90 455.80 447.10 449.85 1.4M
2022-05-20 444.40 448.00 435.90 443.35 1.1M
2022-05-19 437.40 442.40 435.70 438.75 0.3M
2022-05-18 440.50 448.10 437.80 440.40 0.3M
2022-05-17 440.10 440.80 429.30 434.45 0.1M
2022-05-16 429.20 435.70 429.20 434.15 1.4M
2022-05-13 420.30 430.00 420.30 427.55 0.5M
2022-05-12 413.90 423.30 413.90 418.45 0.4M
2022-05-11 414.80 422.60 412.10 422.60 0.8M
2022-05-10 407.80 413.80 398.10 413.15 0.4M
2022-05-09 427.10 431.90 412.40 414.50 0.5M
2022-05-06 428.70 436.60 427.30 427.45 0.3M
2022-05-05 427.20 434.90 423.90 428.05 0.3M
2022-05-04 418.40 426.60 416.10 421.80 0.3M
2022-05-03 402.90 417.90 398.10 416.15 0.3M
2022-04-29 403.80 413.70 403.80 413.10 0.3M
2022-04-28 404.00 411.10 401.30 405.05 0.4M
2022-04-27 412.70 419.60 409.30 409.35 0.3M
2022-04-26 399.10 413.00 397.00 412.00 0.4M
2022-04-25 408.00 411.30 400.10 401.50 0.3M
2022-04-22 422.70 424.70 419.60 422.25 0.2M
2022-04-21 431.00 432.80 425.90 431.60 0.3M
2022-04-20 428.40 435.40 428.10 432.00 1.7M
2022-04-19 430.90 439.20 429.50 434.25 0.3M
2022-04-14 431.10 431.10 422.60 429.30 0.1M
2022-04-13 428.20 437.60 426.60 429.30 0.2M
2022-04-12 418.20 425.30 412.40 423.70 1.5M
2022-04-11 421.20 422.70 413.80 416.70 3.1M
2022-04-08 410.00 423.90 409.60 422.70 3.7M
2022-04-07 407.20 414.40 405.40 408.45 0.4M
2022-04-06 409.30 412.30 406.40 412.30 0.3M
2022-04-05 409.80 410.20 404.70 408.80 0.3M
2022-04-04 408.30 413.60 404.20 407.85 0.3M
2022-04-01 391.80 408.30 390.00 407.10 0.3M
2022-03-31 394.10 403.80 389.90 403.80 0.3M
2022-03-30 383.20 400.50 383.20 399.05 0.5M
2022-03-29 392.70 403.50 375.30 376.00 2.0M
2022-03-28 391.30 403.90 391.30 395.00 1.2M
2022-03-25 387.90 396.80 387.00 395.65 0.4M
2022-03-24 393.80 400.10 388.75 388.75 0.8M
2022-03-23 381.20 395.20 381.00 392.65 0.3M
2022-03-22 383.40 385.30 379.20 382.70 1.0M
2022-03-21 378.10 382.40 370.20 375.80 0.4M
2022-03-18 364.60 368.00 360.10 366.20 0.9M
2022-03-17 349.30 363.30 348.00 362.95 0.4M
2022-03-16 355.70 355.70 342.60 350.50 0.3M
2022-03-15 344.10 352.50 339.80 351.15 0.7M
2022-03-14 363.40 363.80 352.30 353.20 0.3M
2022-03-11 380.90 387.70 368.10 372.15 0.8M
2022-03-10 372.70 387.40 372.10 380.45 0.6M
2022-03-09 410.70 410.70 370.70 376.20 0.5M
2022-03-08 398.40 410.50 387.40 407.75 0.7M
2022-03-07 399.30 413.80 392.80 395.15 0.4M
2022-03-04 375.30 393.80 372.30 388.80 0.5M
2022-03-03 397.20 403.80 370.30 377.85 0.8M
2022-03-02 384.50 401.00 380.00 387.15 0.6M
2022-03-01 352.70 376.85 352.70 376.85 0.5M
2022-02-28 340.00 348.70 339.40 348.10 0.6M
2022-02-25 353.00 353.00 335.30 338.75 0.3M
2022-02-24 341.00 357.70 337.20 354.65 0.6M
2022-02-23 335.50 337.40 328.30 332.45 0.4M
2022-02-22 334.10 344.60 330.00 334.20 0.2M
2022-02-21 322.10 328.75 321.10 328.75 0.2M
2022-02-18 332.20 332.30 320.50 323.70 0.2M
2022-02-17 331.60 332.90 329.00 331.25 0.2M
2022-02-16 326.10 331.80 326.10 331.30 0.1M
2022-02-15 338.20 338.70 323.10 325.70 0.2M
2022-02-14 349.50 349.90 337.30 339.25 0.5M
2022-02-11 334.90 345.30 334.90 342.70 0.2M
2022-02-10 347.10 347.10 334.90 338.90 0.2M
2022-02-09 342.40 346.30 338.50 341.70 0.2M
2022-02-08 357.20 358.20 341.35 341.35 0.3M
2022-02-07 360.90 363.00 355.10 358.70 0.2M
2022-02-04 359.90 364.70 357.60 361.30 0.3M
2022-02-03 357.80 357.80 352.50 353.60 0.2M
2022-02-02 363.90 364.60 355.30 356.50 0.4M
2022-02-01 365.90 371.70 354.30 362.70 0.1M
2022-01-31 373.90 378.70 373.90 375.70 0.1M
2022-01-28 377.20 378.00 368.10 374.25 0.1M
2022-01-27 370.60 382.00 370.60 376.85 0.1M
2022-01-26 365.10 374.90 362.00 372.45 0.2M
2022-01-25 354.50 356.70 349.80 355.30 0.0M
2022-01-24 362.90 366.20 346.20 349.10 0.1M
2022-01-21 362.00 364.20 357.80 361.15 0.1M
2022-01-20 368.60 369.30 366.00 368.05 0.1M
2022-01-19 371.00 378.60 367.30 367.30 0.4M
2022-01-18 355.40 372.70 355.40 372.55 0.3M
2022-01-17 353.60 354.60 348.00 350.85 0.1M
2022-01-14 348.10 353.00 346.30 351.10 0.2M
2022-01-13 351.30 353.10 347.20 349.25 0.1M
2022-01-12 348.70 355.80 348.70 352.70 0.4M
2022-01-11 343.20 345.90 340.60 345.05 0.1M
2022-01-10 339.00 347.70 337.60 339.55 0.1M
2022-01-07 339.70 344.90 336.90 339.60 0.2M
2022-01-05 334.80 340.40 333.70 333.70 0.1M
2022-01-04 333.60 336.70 332.10 333.70 0.1M