Nasdaq Stockholm · ORRON · stock

Orrön Energy AB (publ) (ORRON) stock price history

Every Nasdaq Stockholm trading session of Orrön Energy AB (publ) from Sep 6, 2001 to Sep 28, 2026: 6,346 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ORRON data, free keyYear by year table

ORRON adjusted close, 2001 to 2026

ORRONOrrön Energy AB (publ)
SEK 7.53+66.5% over one year
20052010201520202025
SEK 29.33
All time high, 2022
SEK 10.56
52 week high, SEK 4.00 low
6,346
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

ORRON key facts

  • Orrön Energy AB (publ) (ORRON) closed at SEK 7.53 on Sep 28, 2026 on Nasdaq Stockholm.
  • ORRON's all time high close is SEK 29.33, set on Nov 11, 2022; its all time low close is SEK 0.0000 on Mar 26, 2002.
  • ORRON's 52 week range is SEK 4.00 to SEK 10.56.
  • ORRON returned +66.5% over the year to Sep 28, 2026 and +920.7% over five years.
  • Over ten years ORRON returned +7,749,515%, +208.3% a year compounded.
  • ORRON's deepest drawdown was -86.6% from Nov 11, 2022 to Apr 9, 2025.
  • DataCedar holds 6,346 daily sessions of ORRON history from Sep 6, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ORRON price chart, 2001 to 2026

ORRON adjusted close, Sep 6, 2001 to Sep 28, 2026SEK 0.0000SEK 0.0005SEK 0.1139SEK 26.5120052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ORRON returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months+1.2%
6 months+17.6%
Year to date+63.5%
1 year+66.5%
3 years+4.1%
5 years+920.7%
10 years+7,749,515%
Since Sep 6, 2001+220,123,466%
Compound annual growth, 25.1 years+79.1%

ORRON records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 29.33 on Nov 11, 2022
All time low close
SEK 0.0000 on Mar 26, 2002
52 week high
SEK 10.56 on Jun 3, 2026
52 week low
SEK 4.00 on Nov 7, 2025
Deepest drawdown
-86.6% from Nov 11, 2022 to Apr 9, 2025, not yet recovered
Best single session
+194.3% on May 4, 2018
Worst single session
-23.2% on Mar 9, 2020
Volatility, 1 year annualised
64.5%
Sessions closing higher, 1 year
49%
Growth of 1 since 2001
2,201,236×
Best calendar year
2020, +1,838%
Worst calendar year
2023, -65%

ORRON price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Sep 6, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 4.60SEK 10.56SEK 4.50SEK 7.53+63.5%231M186
2025SEK 7.09SEK 7.60SEK 3.87SEK 4.61-35.2%149.7M249
2024SEK 8.10SEK 10.69SEK 5.85SEK 7.11-10.7%262.6M251
2023SEK 22.58SEK 24.39SEK 6.17SEK 7.96-64.6%963.7M251
2022SEK 1.57SEK 30.96SEK 1.57SEK 22.46+1,331%6.5B253
2021SEK 0.0996SEK 1.82SEK 0.0957SEK 1.57+1,494%9.2B253
2020SEK 0.0095SEK 0.0987SEK 0.0040SEK 0.0984+1,838%13.5B252
2019SEK 0.0005SEK 0.0056SEK 0.0004SEK 0.0051+1,017%7.5B247
2018SEK 0.0001SEK 0.0007SEK 0.0001SEK 0.0005+251.5%8.5B252
2017SEK 0.0001SEK 0.0001SEK 0.0001SEK 0.0001-1.0%9.2B253
2016SEK 0.0001SEK 0.0001SEK 0.0001SEK 0.0001+61.6%13.5B253
2015SEK 0.0001SEK 0.0001SEK 0.0001SEK 0.0001+9.1%19.2B251
2014SEK 0.0001SEK 0.0001SEK 0.0001SEK 0.0001-10.4%15.8B249
2013SEK 0.0001SEK 0.0001SEK 0.0001SEK 0.0001-16.1%11.8B250
2012SEK 0.0001SEK 0.0001SEK 0.0001SEK 0.0001-10.8%14.3B250
2011SEK 0.0001SEK 0.0001SEK 0.0000SEK 0.0001+100.4%23.2B253
2010SEK 0.0000SEK 0.0001SEK 0.0000SEK 0.0001+48.2%24.3B253
2009SEK 0.0000SEK 0.0000SEK 0.0000SEK 0.0000+38.0%18B251
2008SEK 0.0000SEK 0.0001SEK 0.0000SEK 0.0000-39.3%29.7B252
2007SEK 0.0001SEK 0.0001SEK 0.0000SEK 0.0000-15.1%26.1B250
2006SEK 0.0001SEK 0.0001SEK 0.0000SEK 0.0001-5.4%24.3B260
2005SEK 0.0000SEK 0.0001SEK 0.0000SEK 0.0001+120.5%13.7B260
2004SEK 0.0000SEK 0.0000SEK 0.0000SEK 0.0000+11.1%10.3B262
2003SEK 0.0000SEK 0.0000SEK 0.0000SEK 0.0000+272.8%4.7B261
2002SEK 0.0000SEK 0.0000SEK 0.0000SEK 0.0000+116.5%4B261
2001SEK 0.0000SEK 0.0000SEK 0.0000SEK 0.0000n/a1.6B83

ORRON monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 7.53+0.3%
August 2026SEK 7.51+3.9%
July 2026SEK 7.23-3.9%
June 2026SEK 7.52-19.2%
May 2026SEK 9.31-1.8%
April 2026SEK 9.48+30.9%
March 2026SEK 7.24+2.5%
February 2026SEK 7.07+32.7%
January 2026SEK 5.32+15.6%
December 2025SEK 4.61-19.8%
November 2025SEK 5.74+31.2%
October 2025SEK 4.37-9.4%

About the ORRON data

Daily bars. 6,346 sessions from Sep 6, 2001 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 6, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ORRON/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • OPTER Opter AB (publ)
  • OPTI OptiCept Technologies AB (publ)
  • ORES Investment AB Öresund (publ)
  • ORGC OrganoClick AB (publ)
  • ORT-B Ortoma AB (publ)
  • ORTI-A Ortivus AB (publ)
  • ORTI-B Ortivus AB (publ)
  • ORTIN Ortelius International AB

Common questions

ORRON share price history

Start with any symbol.

Start free