Orsted A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	52.820	52.820	52.060	52.060	52.060	501
2024-08-29	52.320	52.320	52.240	52.280	52.280	36
2024-08-28	51.980	52.400	51.980	52.400	52.400	106
2024-08-27	51.680	51.840	51.540	51.540	51.540	325
2024-08-26	51.340	51.780	51.340	51.780	51.780	96
2024-08-23	50.280	51.000	50.160	51.000	51.000	1,071
2024-08-22	49.820	50.080	49.660	49.660	49.660	1,408
2024-08-21	50.020	50.880	49.920	50.200	50.200	1,756
2024-08-20	51.640	51.640	49.650	49.650	49.650	2,571
2024-08-19	50.860	51.540	50.820	50.820	50.820	1,397
2024-08-16	52.580	52.580	50.700	50.700	50.700	2,473
2024-08-15	52.380	54.500	52.040	53.000	53.000	7,506
2024-08-14	57.180	57.180	57.040	57.040	57.040	2,023
2024-08-13	56.140	57.200	56.140	57.160	57.160	640
2024-08-12	56.180	56.180	55.560	55.980	55.980	218
2024-08-09	55.480	56.200	55.300	55.560	55.560	631
2024-08-08	54.980	55.400	54.920	55.120	55.120	156
2024-08-07	54.220	55.300	54.220	55.120	55.120	206
2024-08-06	55.260	55.260	53.200	53.680	53.680	588
2024-08-05	54.780	55.800	53.980	54.820	54.820	2,835
2024-08-02	54.200	57.560	54.200	56.740	56.740	3,209
2024-08-01	55.480	55.500	53.640	55.000	55.000	1,091
2024-07-31	54.460	55.000	54.460	54.760	54.760	440
2024-07-30	54.500	54.800	53.180	53.500	53.500	196
2024-07-29	54.840	55.420	54.520	54.520	54.520	1,265
2024-07-26	53.660	54.340	53.660	54.200	54.200	821
2024-07-25	52.420	53.580	52.420	53.180	53.180	956
2024-07-24	52.620	53.360	52.620	53.140	53.140	801
2024-07-23	52.500	52.620	52.200	52.200	52.200	967
2024-07-22	53.420	53.880	52.560	52.560	52.560	753
2024-07-19	50.960	53.160	50.960	52.660	52.660	2,520
2024-07-18	51.300	52.380	51.300	52.380	52.380	783
2024-07-17	50.720	51.620	50.700	50.900	50.900	166
2024-07-16	51.900	52.000	50.580	51.020	51.020	815
2024-07-15	53.460	53.460	51.920	52.200	52.200	981
2024-07-12	55.440	55.680	55.060	55.680	55.680	745
2024-07-11	54.240	56.240	53.480	55.260	55.260	2,206
2024-07-10	52.500	54.000	52.500	53.860	53.860	658
2024-07-09	52.040	52.480	51.980	51.980	51.980	1,532
2024-07-08	53.360	53.680	51.900	51.900	51.900	506
2024-07-05	52.780	54.020	52.780	53.300	53.300	600
2024-07-04	51.540	51.960	51.540	51.960	51.960	9
2024-07-03	50.080	51.500	50.000	51.220	51.220	432
2024-07-02	50.180	50.600	49.910	50.600	50.600	1,380
2024-07-01	50.000	50.840	50.000	50.400	50.400	292
2024-06-28	50.160	50.520	49.490	50.280	50.280	312
2024-06-27	52.320	52.320	49.740	50.700	50.700	456
2024-06-26	51.520	52.600	51.520	52.420	52.420	172
2024-06-25	52.800	52.960	51.440	51.940	51.940	173
2024-06-24	52.320	52.880	52.100	52.720	52.720	54
2024-06-21	52.900	52.900	52.280	52.500	52.500	539
2024-06-20	51.760	52.300	51.760	52.000	52.000	143
2024-06-19	52.000	52.280	51.820	51.840	51.840	248
2024-06-18	51.000	52.420	51.000	51.980	51.980	178
2024-06-17	51.640	51.640	51.040	51.540	51.540	375
2024-06-14	52.120	52.340	51.500	51.500	51.500	891
2024-06-13	54.100	54.120	51.600	52.700	52.700	935
2024-06-12	52.000	54.720	52.000	54.120	54.120	608
2024-06-11	53.080	53.080	52.560	52.820	52.820	868
2024-06-10	52.720	52.720	52.540	52.640	52.640	207

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-08	1.0011 DKK
2022-04-11	0.9269 DKK

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.