Orron Energy AB (ORRON)

ORRON
🏛️ Suecia →
4.83
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 22.60 22.96 22.31 22.46 2.5M
2022-12-29 22.12 22.64 21.82 22.60 4.0M
2022-12-28 22.42 22.50 21.86 22.07 3.0M
2022-12-27 21.90 22.99 21.90 22.42 4.7M
2022-12-23 21.33 22.00 21.14 21.75 2.1M
2022-12-22 21.77 22.65 21.50 21.56 3.8M
2022-12-21 21.69 21.97 21.30 21.77 3.1M
2022-12-20 21.33 21.46 20.63 21.41 5.8M
2022-12-19 22.65 23.05 21.40 21.82 4.5M
2022-12-16 23.41 23.86 22.56 22.59 6.8M
2022-12-15 23.60 24.10 23.26 23.55 4.0M
2022-12-14 24.66 25.27 23.70 23.86 8.0M
2022-12-13 25.42 25.75 24.39 24.66 7.4M
2022-12-12 24.43 25.44 24.00 25.35 4.6M
2022-12-09 25.32 25.49 23.84 24.43 9.0M
2022-12-08 24.40 25.75 24.40 25.12 7.0M
2022-12-07 25.91 25.95 23.72 24.02 9.6M
2022-12-06 26.14 26.48 25.86 26.11 5.3M
2022-12-05 24.74 26.63 24.60 26.51 8.3M
2022-12-02 24.53 24.97 23.84 24.80 6.2M
2022-12-01 24.14 24.69 23.73 24.53 5.9M
2022-11-30 23.42 24.02 22.74 23.91 13.4M
2022-11-29 24.29 24.77 23.13 23.16 7.9M
2022-11-28 25.01 25.01 23.08 23.75 10.4M
2022-11-25 26.75 27.49 23.58 25.30 14.7M
2022-11-24 28.77 28.82 25.60 25.66 16.2M
2022-11-23 28.20 29.34 28.18 28.77 7.2M
2022-11-22 27.14 28.36 27.14 28.00 7.5M
2022-11-21 27.13 28.21 26.60 26.75 6.2M
2022-11-18 27.48 27.68 26.01 27.13 6.4M
2022-11-17 29.00 29.48 27.39 27.48 6.3M
2022-11-16 28.00 29.34 28.00 28.70 6.2M
2022-11-15 27.10 28.44 26.44 27.96 7.7M
2022-11-14 29.33 29.35 27.13 27.15 12.4M
2022-11-11 28.62 30.96 28.61 29.33 15.2M
2022-11-10 27.62 28.28 26.32 28.07 11.4M
2022-11-09 27.06 28.40 26.77 27.62 8.4M
2022-11-08 26.87 27.57 26.11 26.99 7.0M
2022-11-07 25.88 27.78 25.58 26.76 8.9M
2022-11-04 26.63 27.30 25.67 25.80 5.5M
2022-11-03 25.20 26.49 24.52 26.24 8.6M
2022-11-02 24.55 25.95 24.12 25.62 9.5M
2022-11-01 23.40 24.85 23.25 24.51 10.0M
2022-10-31 22.79 23.03 21.76 22.94 7.0M
2022-10-28 22.92 23.78 22.36 22.92 7.0M
2022-10-27 21.99 23.27 21.81 22.93 6.3M
2022-10-26 21.00 22.33 20.50 21.99 8.3M
2022-10-25 20.20 21.30 20.20 21.03 6.2M
2022-10-24 20.84 20.92 19.92 20.12 5.3M
2022-10-21 20.78 21.22 20.25 20.84 4.6M
2022-10-20 20.45 21.54 20.40 20.94 5.4M
2022-10-19 20.70 20.85 19.96 20.45 4.4M
2022-10-18 20.86 21.28 20.43 20.49 5.5M
2022-10-17 20.50 21.69 19.60 20.69 10.2M
2022-10-14 23.62 23.90 20.50 20.50 18.2M
2022-10-13 21.46 23.24 20.80 22.80 16.8M
2022-10-12 21.49 21.70 20.08 20.38 6.9M
2022-10-11 21.23 22.11 20.76 21.22 8.3M
2022-10-10 23.37 23.90 21.26 21.39 12.0M
2022-10-07 26.10 26.16 23.15 23.57 16.1M
2022-10-06 23.76 26.64 23.76 26.47 15.0M
2022-10-05 23.63 24.38 22.99 23.57 12.6M
2022-10-04 23.00 23.76 21.93 23.61 15.2M
2022-10-03 19.98 22.78 19.52 22.43 16.9M
2022-09-30 19.07 19.98 19.05 19.98 9.2M
2022-09-29 19.01 19.61 18.44 19.07 9.5M
2022-09-28 18.05 19.03 17.30 18.90 10.8M
2022-09-27 17.31 18.59 17.26 18.52 9.1M
2022-09-26 18.13 18.17 16.60 17.16 14.7M
2022-09-23 20.00 20.40 18.50 18.57 9.4M
2022-09-22 20.40 20.50 19.66 20.07 5.8M
2022-09-21 20.38 21.43 20.22 20.65 6.2M
2022-09-20 21.17 21.56 20.40 20.40 7.2M
2022-09-19 22.45 22.76 20.76 21.07 10.4M
2022-09-16 22.54 23.35 21.73 22.57 22.0M
2022-09-15 22.92 24.58 22.26 22.70 18.0M
2022-09-14 20.70 23.06 20.70 23.00 12.1M
2022-09-13 20.45 21.46 20.25 21.07 10.4M
2022-09-12 20.70 21.00 20.00 20.47 5.9M
2022-09-09 20.70 21.63 20.55 20.64 9.4M
2022-09-08 20.20 20.73 19.74 20.65 7.4M
2022-09-07 20.17 21.04 19.62 19.94 11.6M
2022-09-06 20.86 20.96 19.65 19.85 9.8M
2022-09-05 18.74 21.22 18.40 21.18 10.6M
2022-09-02 20.20 20.40 18.85 19.11 9.5M
2022-09-01 20.01 20.28 19.39 19.81 6.6M
2022-08-31 20.00 20.99 19.63 20.32 14.1M
2022-08-30 22.13 23.29 19.60 19.84 22.2M
2022-08-29 19.90 22.14 19.34 21.97 16.5M
2022-08-26 20.33 21.33 19.99 20.60 13.2M
2022-08-25 19.01 20.48 19.00 20.20 17.6M
2022-08-24 19.65 19.95 18.55 18.79 17.1M
2022-08-23 17.86 19.85 17.60 19.65 18.7M
2022-08-22 18.25 18.25 16.35 17.94 19.4M
2022-08-19 19.38 19.60 18.04 18.31 12.0M
2022-08-18 17.00 19.44 16.39 19.44 20.0M
2022-08-17 19.29 19.50 15.60 17.24 28.8M
2022-08-16 19.90 19.91 18.27 19.18 12.6M
2022-08-15 21.30 22.27 18.97 19.90 21.7M
2022-08-12 19.30 21.13 19.26 20.86 22.8M
2022-08-11 16.75 19.25 16.62 19.05 23.3M
2022-08-10 16.26 17.05 16.02 16.49 11.5M
2022-08-09 16.25 16.65 15.51 16.36 12.0M
2022-08-08 15.13 16.75 15.05 16.25 18.1M
2022-08-05 17.07 17.07 13.83 15.00 33.8M
2022-08-04 14.95 17.84 14.65 16.94 25.8M
2022-08-03 13.65 15.06 13.25 14.63 15.3M
2022-08-02 13.65 13.69 13.00 13.47 6.1M
2022-08-01 12.95 13.98 12.81 13.50 12.7M
2022-07-29 11.95 12.74 11.80 12.50 8.9M
2022-07-28 12.07 12.38 11.73 11.94 7.2M
2022-07-27 12.23 12.29 11.01 11.68 9.9M
2022-07-26 11.50 12.56 11.33 12.14 16.0M
2022-07-25 9.79 11.47 9.50 11.26 11.8M
2022-07-22 8.86 9.81 8.73 9.78 6.4M
2022-07-21 9.00 9.20 8.62 8.75 5.0M
2022-07-20 9.32 9.32 8.71 9.01 5.0M
2022-07-19 9.00 9.18 8.67 9.00 8.1M
2022-07-18 8.00 8.88 7.75 8.87 10.0M
2022-07-15 7.70 7.75 7.42 7.69 5.1M
2022-07-14 8.20 8.25 7.58 7.64 7.5M
2022-07-13 7.96 8.16 7.63 8.14 9.4M
2022-07-12 7.57 7.90 7.55 7.80 8.8M
2022-07-11 7.70 7.83 7.44 7.57 11.1M
2022-07-08 7.13 7.68 7.09 7.61 8.6M
2022-07-07 6.90 7.20 6.86 7.15 7.4M
2022-07-06 6.85 7.17 6.74 6.90 7.0M
2022-07-05 7.16 7.27 6.83 6.85 7.4M
2022-07-04 6.96 7.34 6.91 7.16 8.3M
2022-07-01 7.02 7.02 6.69 6.77 6.5M
2022-06-30 7.07 7.16 6.94 6.99 8.4M
2022-06-29 6.92 7.60 6.91 7.05 15.5M
2022-06-28 7.02 7.18 6.74 6.92 9.2M
2022-06-27 7.31 7.44 6.88 7.02 26.0M
2022-06-23 9.49 9.78 7.30 7.30 15.4M
2022-06-22 424.60 428.70 403.70 406.50 10.5M
2022-06-21 441.20 447.50 430.90 437.90 1.7M
2022-06-20 440.00 452.00 437.80 438.30 1.1M
2022-06-17 458.50 463.00 442.30 444.10 1.5M
2022-06-16 473.30 481.20 456.40 458.50 0.8M
2022-06-15 473.50 478.60 463.00 473.40 0.9M
2022-06-14 473.40 486.20 471.40 480.40 0.8M
2022-06-13 470.40 478.10 464.10 468.30 0.7M
2022-06-10 482.20 486.30 474.10 476.10 0.5M
2022-06-09 487.00 491.50 479.20 482.30 0.7M
2022-06-08 480.90 487.50 480.90 486.00 0.6M
2022-06-07 479.00 481.80 474.60 480.90 1.1M
2022-06-03 471.80 476.60 467.90 474.90 0.6M
2022-06-02 471.90 473.00 465.40 471.80 0.5M
2022-06-01 472.00 476.60 465.60 473.00 0.7M
2022-05-31 472.10 484.40 469.80 473.00 2.1M
2022-05-30 460.90 469.90 460.40 465.80 0.6M
2022-05-27 448.20 468.30 447.90 459.20 0.8M
2022-05-25 448.90 461.20 447.60 458.20 0.5M
2022-05-24 447.20 451.10 441.00 448.70 0.7M
2022-05-23 444.00 456.00 443.70 450.30 0.9M
2022-05-20 440.90 448.00 435.50 440.00 0.8M
2022-05-19 439.50 442.40 435.30 437.60 0.7M
2022-05-18 433.00 448.40 433.00 441.40 0.7M
2022-05-17 435.00 441.50 428.90 433.40 0.4M
2022-05-16 430.00 435.70 428.20 432.30 0.5M
2022-05-13 419.00 430.80 418.50 429.80 0.5M
2022-05-12 413.70 423.30 413.50 416.60 0.7M
2022-05-11 412.50 422.70 408.20 420.50 0.6M
2022-05-10 407.10 416.10 396.70 411.50 0.8M
2022-05-09 428.80 432.60 409.80 409.80 0.8M
2022-05-06 423.00 436.90 421.80 428.80 0.7M
2022-05-05 427.00 434.80 423.60 424.20 1.8M
2022-05-04 418.30 427.10 415.30 422.10 0.6M
2022-05-03 400.00 418.00 397.60 418.00 0.7M
2022-05-02 407.20 410.00 345.70 399.90 0.5M
2022-04-29 410.00 413.80 400.70 410.00 0.6M
2022-04-28 413.60 413.60 400.70 407.70 0.8M
2022-04-27 412.80 420.50 407.90 413.60 0.7M
2022-04-26 406.30 413.20 396.20 410.30 1.0M
2022-04-25 408.00 411.90 399.60 400.50 0.6M
2022-04-22 424.70 424.80 419.30 420.00 0.5M
2022-04-21 433.50 433.50 425.70 429.10 0.6M
2022-04-20 433.90 435.80 427.30 428.70 0.6M
2022-04-19 432.30 439.70 428.70 431.10 0.8M
2022-04-14 434.00 434.00 421.40 428.40 0.3M
2022-04-13 423.90 438.30 423.90 434.00 0.9M
2022-04-12 417.00 426.20 411.10 423.90 0.8M
2022-04-11 420.00 423.10 413.50 413.60 0.8M
2022-04-08 410.00 423.90 408.70 422.00 0.9M
2022-04-07 408.60 414.40 405.30 408.10 0.8M
2022-04-06 406.40 412.40 406.00 409.90 0.8M
2022-04-05 407.90 410.60 404.30 409.40 0.6M
2022-04-04 408.10 413.80 403.90 404.70 0.7M
2022-04-01 390.90 408.30 389.70 405.90 0.8M
2022-03-31 393.80 404.10 388.30 399.30 1.0M
2022-03-30 384.00 400.90 383.00 399.70 1.0M
2022-03-29 393.60 403.80 375.10 377.20 1.2M
2022-03-28 390.30 403.80 390.30 395.50 1.0M
2022-03-25 389.40 396.90 385.40 394.40 0.9M
2022-03-24 393.00 400.10 388.90 390.60 1.0M
2022-03-23 381.30 395.60 380.00 392.30 0.9M
2022-03-22 382.00 387.20 378.60 379.50 0.8M
2022-03-21 370.20 382.70 370.00 376.60 1.0M
2022-03-18 364.00 368.00 359.90 366.70 1.8M
2022-03-17 352.00 364.40 346.80 360.60 1.1M
2022-03-16 356.80 358.90 342.80 350.50 0.9M
2022-03-15 345.60 353.20 339.50 353.20 1.1M
2022-03-14 370.40 370.40 351.20 352.90 1.2M
2022-03-11 383.50 388.30 367.60 371.60 1.4M
2022-03-10 373.30 388.40 365.60 380.10 1.6M
2022-03-09 409.40 412.70 370.40 374.90 2.2M
2022-03-08 398.60 410.80 387.40 408.50 1.9M
2022-03-07 400.00 414.00 392.40 393.70 2.8M
2022-03-04 373.20 394.40 372.20 386.20 1.4M
2022-03-03 395.50 404.50 368.90 378.80 2.2M
2022-03-02 380.00 401.50 379.40 385.50 2.2M
2022-03-01 354.50 377.80 349.50 373.20 1.7M
2022-02-28 338.00 349.70 336.70 349.70 1.8M
2022-02-25 355.50 356.40 334.40 335.70 1.2M
2022-02-24 336.00 357.80 336.00 355.30 2.2M
2022-02-23 332.00 338.30 328.00 332.30 0.7M
2022-02-22 330.00 344.70 329.90 331.50 0.8M
2022-02-21 322.40 329.00 320.70 326.90 0.6M
2022-02-18 330.20 332.20 320.20 322.30 0.8M
2022-02-17 329.50 333.30 327.80 331.40 0.5M
2022-02-16 328.90 332.60 325.20 330.80 0.7M
2022-02-15 336.70 340.70 323.00 324.90 1.1M
2022-02-14 348.50 350.40 337.10 338.10 0.8M
2022-02-11 335.20 345.40 334.00 342.60 0.5M
2022-02-10 344.80 347.70 334.80 338.50 0.8M
2022-02-09 340.10 346.50 338.40 341.60 0.7M
2022-02-08 357.80 358.10 340.10 340.10 0.8M
2022-02-07 363.00 363.60 355.10 359.20 0.5M
2022-02-04 359.20 364.80 357.30 362.50 0.7M
2022-02-03 356.50 358.40 351.70 355.00 0.7M
2022-02-02 361.50 365.60 355.10 355.90 0.9M
2022-02-01 375.50 386.00 354.10 359.50 1.8M
2022-01-31 375.50 378.60 372.80 375.40 0.7M
2022-01-28 378.00 379.10 368.10 375.00 0.9M
2022-01-27 369.00 382.00 366.80 376.20 0.7M
2022-01-26 362.00 375.90 362.00 372.80 0.7M
2022-01-25 354.80 357.10 349.20 355.30 0.7M
2022-01-24 361.20 366.50 346.00 350.70 0.9M
2022-01-21 362.00 364.30 357.30 361.20 0.6M
2022-01-20 367.70 369.90 364.70 366.60 0.8M
2022-01-19 374.00 379.60 366.40 367.90 1.2M
2022-01-18 354.60 374.00 353.10 374.00 1.7M
2022-01-17 352.50 355.60 347.90 350.60 0.5M
2022-01-14 347.00 353.20 344.20 350.80 0.6M
2022-01-13 352.00 353.60 346.90 348.00 0.8M
2022-01-12 348.00 356.00 347.50 351.60 0.9M
2022-01-11 344.50 346.40 339.40 345.30 0.9M
2022-01-10 338.00 348.30 337.60 341.00 0.8M
2022-01-07 340.00 345.70 336.50 336.50 1.3M
2022-01-05 334.10 340.40 334.10 340.40 0.5M
2022-01-04 333.10 338.10 331.50 332.40 0.8M
2022-01-03 324.50 337.80 324.20 337.00 0.6M