Orron Energy AB

ORRON
🏛️ sweden →
4.83
Last Update: 2025-09-30
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
2021-12-30 327.30 328.00 323.40 324.50 0.7M
2021-12-29 329.30 333.70 324.10 327.10 0.7M
2021-12-28 329.00 332.90 327.50 328.50 0.8M
2021-12-27 325.50 331.30 321.10 328.00 0.9M
2021-12-23 338.80 339.00 319.00 325.40 2.3M
2021-12-22 374.90 374.90 328.80 332.00 2.3M
2021-12-21 365.60 374.90 360.90 374.90 0.8M
2021-12-20 350.70 358.80 345.90 358.70 0.6M
2021-12-17 365.60 366.50 357.70 364.00 1.0M
2021-12-16 366.40 368.60 359.10 368.40 0.5M
2021-12-15 360.00 360.00 352.60 357.10 0.8M
2021-12-14 360.80 367.40 355.00 364.80 0.8M
2021-12-13 374.80 376.40 362.60 362.60 0.6M
2021-12-10 362.10 375.00 359.30 370.00 0.7M
2021-12-09 366.60 369.00 361.10 368.70 0.7M
2021-12-08 360.30 369.40 358.00 366.50 0.8M
2021-12-07 358.50 363.40 355.30 363.40 1.0M
2021-12-06 348.00 358.10 346.10 353.10 0.9M
2021-12-03 344.70 354.40 341.50 345.60 1.2M
2021-12-02 321.00 340.30 319.60 338.50 1.3M
2021-12-01 325.20 331.20 320.00 326.60 1.0M
2021-11-30 305.60 322.30 299.50 319.50 3.2M
2021-11-29 313.80 351.40 312.70 338.70 1.7M
2021-11-26 320.00 320.00 306.20 307.80 1.1M
2021-11-25 330.80 334.20 329.20 332.90 0.4M
2021-11-24 322.50 333.30 322.50 330.80 0.7M
2021-11-23 316.80 329.40 314.30 328.40 0.7M
2021-11-22 315.00 322.60 314.80 321.10 0.8M
2021-11-19 328.40 329.90 310.40 315.50 1.2M
2021-11-18 325.40 325.40 319.20 324.20 0.7M
2021-11-17 333.10 335.20 328.00 331.50 0.8M
2021-11-16 329.60 337.20 329.60 334.10 0.8M
2021-11-15 326.00 332.70 324.50 328.80 0.6M
2021-11-12 333.00 335.10 324.30 329.00 1.5M
2021-11-11 348.50 348.50 336.10 337.30 2.0M
2021-11-10 368.00 368.00 352.20 354.90 0.8M
2021-11-09 363.00 368.20 360.30 365.20 0.6M
2021-11-08 355.00 364.50 353.10 363.70 1.0M
2021-11-05 350.00 354.90 347.40 354.90 0.5M
2021-11-04 345.00 358.30 344.90 352.30 0.8M
2021-11-03 347.00 347.40 342.30 345.00 0.5M
2021-11-02 347.20 348.80 340.50 347.50 0.7M
2021-11-01 340.00 348.50 337.20 343.80 0.7M
2021-10-29 338.60 346.10 337.10 339.20 1.2M
2021-10-28 355.00 355.00 338.60 338.60 1.3M
2021-10-27 353.00 357.00 350.20 356.20 0.9M
2021-10-26 361.20 361.20 352.30 354.40 0.7M
2021-10-25 349.90 362.20 349.90 361.10 0.9M
2021-10-22 346.30 347.90 342.30 346.20 0.8M
2021-10-21 349.90 352.90 346.30 346.30 0.8M
2021-10-20 348.20 351.70 346.50 350.20 0.7M
2021-10-19 348.60 353.00 346.60 349.30 0.7M
2021-10-18 348.00 350.10 346.20 348.70 0.7M
2021-10-15 346.30 349.60 345.00 346.70 0.6M
2021-10-14 339.80 345.60 339.40 343.70 0.8M
2021-10-13 339.90 340.00 333.20 336.20 0.9M
2021-10-12 336.00 342.20 330.50 340.10 1.0M
2021-10-11 338.30 342.90 337.10 339.60 0.8M
2021-10-08 334.20 342.00 334.00 336.20 1.1M
2021-10-07 330.10 332.10 323.10 329.40 1.1M
2021-10-06 335.50 339.70 328.90 330.30 1.0M
2021-10-05 336.20 340.60 330.70 336.20 1.1M
2021-10-04 323.00 336.60 322.50 336.00 1.3M
2021-10-01 319.00 322.80 314.70 322.10 0.9M
2021-09-30 318.30 327.40 318.30 326.80 1.1M
2021-09-29 313.50 318.60 310.60 317.40 0.7M
2021-09-28 318.90 322.20 314.10 314.60 1.2M
2021-09-27 309.00 319.00 309.00 316.80 1.0M
2021-09-24 298.20 305.70 296.40 304.70 1.0M
2021-09-23 298.00 299.90 293.20 298.60 0.8M
2021-09-22 287.20 297.90 287.20 296.60 0.7M
2021-09-21 283.10 287.20 281.00 283.20 0.7M
2021-09-20 285.50 288.30 280.70 283.80 0.7M
2021-09-17 295.00 296.10 287.90 289.90 1.2M
2021-09-16 292.80 300.40 292.30 294.20 0.9M
2021-09-15 281.80 293.40 281.80 292.50 0.9M
2021-09-14 274.80 286.50 274.80 282.20 1.0M
2021-09-13 263.80 274.30 263.80 273.60 0.7M
2021-09-10 262.90 265.20 260.50 262.20 0.6M
2021-09-09 266.60 266.90 261.80 262.90 0.6M
2021-09-08 265.20 268.90 260.80 268.50 0.9M
2021-09-07 268.10 268.70 265.20 266.00 0.4M
2021-09-06 263.50 267.60 263.40 267.50 0.4M
2021-09-03 267.00 268.20 263.20 263.20 0.6M
2021-09-02 262.60 268.30 261.50 267.60 0.6M
2021-09-01 264.80 266.40 262.10 262.10 0.6M
2021-08-31 264.00 266.20 260.30 263.60 1.2M
2021-08-30 263.80 265.40 262.40 264.00 0.3M
2021-08-27 259.50 264.20 259.10 263.60 0.6M
2021-08-26 260.00 260.40 256.80 258.00 0.5M
2021-08-25 261.00 263.60 259.70 261.00 0.3M
2021-08-24 261.00 263.50 260.00 260.30 0.5M
2021-08-23 254.70 260.40 253.90 259.80 0.5M
2021-08-20 253.30 253.70 248.70 252.00 0.8M
2021-08-19 259.30 259.30 251.50 252.90 1.0M
2021-08-18 265.00 265.90 262.60 264.40 0.4M
2021-08-17 258.10 265.50 257.00 264.90 0.7M
2021-08-16 264.00 264.00 258.10 259.20 0.8M
2021-08-13 269.20 269.20 266.40 266.90 0.5M
2021-08-12 267.70 272.40 266.80 269.80 0.5M
2021-08-11 270.20 273.40 267.30 267.70 0.6M
2021-08-10 265.10 270.20 263.90 270.00 0.5M
2021-08-09 264.40 265.00 260.80 265.00 0.9M
2021-08-06 263.20 266.20 261.80 266.10 0.5M
2021-08-05 261.20 264.10 260.20 263.00 0.7M
2021-08-04 268.50 269.00 259.20 263.30 0.8M
2021-08-03 266.70 270.30 263.90 267.80 0.8M
2021-08-02 269.10 272.30 267.30 267.30 0.6M
2021-07-30 270.00 272.10 267.30 268.40 0.9M
2021-07-29 269.00 275.70 269.00 271.00 0.9M
2021-07-28 271.00 274.00 265.20 267.00 1.4M
2021-07-27 280.30 281.60 274.90 278.00 0.7M
2021-07-26 273.80 281.90 271.90 281.00 0.5M
2021-07-23 274.60 277.60 273.30 275.00 0.6M
2021-07-22 274.10 277.30 270.90 272.90 0.5M
2021-07-21 268.70 274.80 264.40 273.90 0.8M
2021-07-20 267.70 270.80 262.80 266.70 0.8M
2021-07-19 277.50 277.60 264.70 266.80 1.0M
2021-07-16 283.90 286.50 278.50 281.00 0.7M
2021-07-15 292.60 292.60 281.40 282.30 1.3M
2021-07-14 291.30 294.30 289.40 292.60 0.6M
2021-07-13 293.60 295.20 290.80 291.30 0.4M
2021-07-12 295.90 296.80 290.80 292.50 0.5M
2021-07-09 297.00 298.10 292.30 295.90 0.6M
2021-07-08 296.90 298.60 290.00 295.20 0.9M
2021-07-07 302.50 306.10 296.90 299.20 0.8M
2021-07-06 309.00 311.10 301.40 301.50 0.9M
2021-07-05 308.40 310.00 306.00 307.60 0.4M
2021-07-02 305.90 307.50 304.50 306.90 0.4M
2021-07-01 300.60 307.00 299.30 304.50 0.6M
2021-06-30 299.50 305.40 299.40 302.80 0.6M
2021-06-29 299.70 303.90 298.20 300.80 0.4M
2021-06-28 311.00 311.40 300.30 300.90 0.8M
2021-06-24 308.00 312.70 306.50 311.00 0.5M
2021-06-23 309.00 312.70 306.60 307.40 1.0M
2021-06-22 306.40 310.70 305.00 308.00 0.6M
2021-06-21 294.70 305.60 290.90 304.00 0.5M
2021-06-18 300.00 301.40 293.30 295.40 0.9M
2021-06-17 300.40 306.70 300.40 301.20 0.6M
2021-06-16 308.20 309.30 302.60 304.10 0.5M
2021-06-15 309.80 309.80 300.70 306.20 0.7M
2021-06-14 307.80 311.30 306.60 307.90 0.9M
2021-06-11 300.60 306.70 300.10 304.00 0.7M
2021-06-10 297.20 300.80 296.50 299.70 0.6M
2021-06-09 297.20 299.50 295.10 298.10 0.4M
2021-06-08 299.00 299.50 291.80 297.20 0.7M
2021-06-07 296.40 300.40 293.90 300.00 0.5M
2021-06-04 297.60 299.80 296.10 296.40 0.4M
2021-06-03 296.20 298.10 293.50 297.20 0.6M
2021-06-02 297.30 298.70 293.10 295.10 0.7M
2021-06-01 287.00 297.40 286.30 295.70 1.2M
2021-05-31 284.60 286.20 283.50 285.10 0.6M
2021-05-28 283.80 285.50 281.80 284.90 0.5M
2021-05-27 277.70 284.10 275.80 282.20 2.0M
2021-05-26 275.40 277.40 274.20 277.40 0.5M
2021-05-25 277.60 279.80 274.60 274.60 0.6M
2021-05-24 277.90 278.90 275.70 277.60 0.3M
2021-05-21 272.90 279.10 272.20 277.90 0.6M
2021-05-20 273.40 277.00 271.60 273.20 0.7M
2021-05-19 278.90 280.70 271.10 273.20 0.6M
2021-05-18 283.00 289.40 282.50 283.10 0.8M
2021-05-17 279.00 283.10 276.30 282.50 0.7M
2021-05-14 273.60 279.20 269.20 278.80 1.0M
2021-05-12 268.00 272.90 267.80 272.70 0.4M
2021-05-11 275.90 276.10 270.50 271.20 0.7M
2021-05-10 279.20 281.90 276.20 278.00 0.7M
2021-05-07 276.00 277.40 271.20 275.10 0.7M
2021-05-06 278.90 280.30 272.70 274.00 1.0M
2021-05-05 272.20 281.00 272.20 280.40 0.9M
2021-05-04 270.90 276.00 268.70 269.70 0.9M
2021-05-03 270.10 270.90 262.30 269.80 0.9M
2021-04-30 281.00 282.40 270.70 271.20 0.5M
2021-04-29 277.00 285.00 275.40 280.50 1.1M
2021-04-28 269.30 273.70 265.50 273.20 0.8M
2021-04-27 271.00 272.40 267.60 269.30 0.5M
2021-04-26 267.60 272.70 265.70 271.00 0.6M
2021-04-23 265.30 267.60 263.70 267.60 0.5M
2021-04-22 267.00 267.60 263.60 265.50 0.5M
2021-04-21 267.00 268.80 261.50 265.00 0.7M
2021-04-20 268.90 272.50 261.10 262.00 0.8M
2021-04-19 272.60 273.20 269.00 269.30 0.5M
2021-04-16 274.00 276.60 272.10 272.60 0.7M
2021-04-15 275.00 275.00 270.70 273.60 0.7M
2021-04-14 268.00 275.00 266.20 274.90 0.9M
2021-04-13 266.60 269.70 265.20 267.30 0.4M
2021-04-12 267.30 267.80 262.60 266.20 0.5M
2021-04-09 270.00 270.70 266.00 267.60 0.5M
2021-04-08 275.90 275.90 267.50 267.60 0.8M
2021-04-07 274.00 276.10 273.60 274.20 0.6M
2021-04-06 275.60 277.30 272.90 274.80 0.7M
2021-04-01 274.40 276.40 272.80 273.60 0.2M
2021-03-31 280.60 281.00 273.70 274.40 1.0M
2021-03-30 284.20 284.80 281.30 282.20 0.5M
2021-03-29 282.20 285.30 278.70 283.20 0.6M
2021-03-26 280.00 283.00 278.90 282.40 0.8M
2021-03-25 282.40 283.40 272.20 275.40 0.7M
2021-03-24 276.30 282.40 273.60 282.40 0.8M
2021-03-23 280.50 282.90 271.30 275.10 0.9M
2021-03-22 280.20 280.20 277.40 278.10 0.7M
2021-03-19 276.90 283.30 272.20 281.30 1.3M
2021-03-18 288.20 288.50 281.40 281.70 0.8M
2021-03-17 285.10 289.40 284.40 287.40 0.8M
2021-03-16 290.00 291.90 286.40 289.00 0.8M
2021-03-15 294.40 297.70 290.40 290.50 0.7M
2021-03-12 295.20 297.90 292.70 293.40 0.9M
2021-03-11 298.80 299.90 295.00 299.10 0.7M
2021-03-10 289.80 298.80 288.10 296.70 1.1M
2021-03-09 289.30 295.10 288.40 291.60 1.0M
2021-03-08 302.00 306.00 289.30 289.30 1.2M
2021-03-05 290.00 301.40 288.60 297.00 1.4M
2021-03-04 279.20 288.00 278.90 287.40 1.0M
2021-03-03 276.10 281.70 276.10 281.70 1.1M
2021-03-02 276.00 280.00 275.00 279.40 0.8M
2021-03-01 275.00 281.30 274.90 279.70 0.8M
2021-02-26 273.20 277.40 269.60 273.10 1.7M
2021-02-25 276.00 281.80 276.00 278.70 1.1M
2021-02-24 264.30 274.20 264.30 273.50 1.1M
2021-02-23 267.00 269.20 259.40 264.30 0.9M
2021-02-22 260.80 265.30 257.50 264.40 1.0M
2021-02-19 253.00 259.20 252.10 259.20 0.7M
2021-02-18 264.00 264.40 256.70 256.70 1.0M
2021-02-17 260.00 267.00 260.00 262.20 0.9M
2021-02-16 258.60 263.00 258.20 260.00 1.1M
2021-02-15 258.00 259.30 255.70 258.60 0.8M
2021-02-12 254.30 254.60 249.50 254.20 0.7M
2021-02-11 255.20 256.50 253.10 254.40 0.8M
2021-02-10 251.00 255.20 246.90 253.90 1.0M
2021-02-09 253.00 257.90 249.30 249.60 1.3M
2021-02-08 247.20 251.60 247.00 250.00 1.1M
2021-02-05 240.00 246.00 239.90 244.30 1.2M
2021-02-04 239.30 245.80 239.00 239.20 1.2M
2021-02-03 238.30 239.10 233.50 238.20 1.3M
2021-02-02 233.80 237.40 232.00 234.70 1.0M
2021-02-01 230.00 233.00 227.30 230.50 1.0M
2021-01-29 225.40 234.80 223.00 228.40 1.7M
2021-01-28 230.10 234.80 222.10 225.40 1.7M
2021-01-27 231.60 231.60 220.90 225.00 1.3M
2021-01-26 228.00 235.00 226.00 231.60 1.0M
2021-01-25 236.00 242.00 228.80 228.80 1.2M
2021-01-22 241.80 242.00 235.50 239.00 0.7M
2021-01-21 250.80 251.00 241.20 242.30 1.0M
2021-01-20 252.00 253.80 249.20 251.60 0.7M
2021-01-19 252.40 254.50 249.30 249.90 0.7M
2021-01-18 249.00 252.20 244.10 251.80 0.7M
2021-01-15 250.80 252.70 246.10 250.40 1.1M
2021-01-14 249.60 253.20 247.70 253.20 1.1M
2021-01-13 249.80 251.70 246.70 248.10 1.2M
2021-01-12 239.50 248.50 239.50 246.00 1.2M
2021-01-11 238.40 240.90 235.40 237.00 1.1M
2021-01-08 244.00 246.20 235.00 237.60 1.7M
2021-01-07 234.90 245.70 232.00 243.00 2.7M
2021-01-05 219.20 221.20 216.10 219.90 0.7M
2021-01-04 225.00 229.60 219.70 219.80 0.9M