Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	53.680	53.680	52.020	52.940	52.940	2,799
2024-06-06	56.080	56.080	53.520	54.120	54.120	923
2024-06-05	55.420	56.600	55.000	55.000	55.000	89
2024-06-04	56.360	56.600	55.640	56.600	56.600	4,146
2024-06-03	56.420	56.600	56.060	56.600	56.600	149
2024-05-31	56.000	56.500	55.560	56.500	56.500	813
2024-05-30	53.560	56.800	53.500	55.900	55.900	599
2024-05-29	54.200	54.700	53.480	53.580	53.580	541
2024-05-28	55.520	55.980	55.080	55.660	55.660	1,053
2024-05-27	53.940	55.360	53.940	54.920	54.920	1,142
2024-05-24	54.000	54.180	53.620	53.620	53.620	94
2024-05-23	54.520	54.740	54.100	54.400	54.400	468
2024-05-22	54.420	55.520	53.700	55.520	55.520	1,576
2024-05-21	55.300	56.020	54.780	56.020	56.020	3,204
2024-05-20	55.920	55.920	55.660	55.660	55.660	12
2024-05-17	57.920	57.920	55.880	55.880	55.880	60
2024-05-16	57.720	58.220	56.920	58.220	58.220	196
2024-05-15	55.380	57.560	55.300	57.520	57.520	2,175
2024-05-14	55.600	55.900	54.640	54.640	54.640	1,991
2024-05-13	56.720	56.720	54.360	55.920	55.920	2,434
2024-05-10	58.000	58.700	57.160	58.300	58.300	2,053
2024-05-09	57.060	58.500	57.060	58.500	58.500	2,425
2024-05-08	57.820	58.080	57.000	57.640	57.640	2,094
2024-05-07	55.580	58.240	55.580	57.520	57.520	3,425
2024-05-06	54.300	55.300	54.100	55.160	55.160	384
2024-05-03	52.560	57.400	52.000	54.380	54.380	2,035
2024-05-02	51.120	53.280	51.040	52.420	52.420	1,602
2024-04-30	52.320	52.340	51.620	51.720	51.720	639
2024-04-29	52.000	52.980	52.000	52.320	52.320	970
2024-04-26	51.440	53.000	51.440	52.240	52.240	1,221
2024-04-25	51.100	52.280	50.760	50.760	50.760	3,015
2024-04-24	52.100	52.100	50.840	50.840	50.840	1,740
2024-04-23	50.920	52.340	50.920	51.940	51.940	281
2024-04-22	51.020	51.200	50.440	50.560	50.560	1,050
2024-04-19	51.720	51.720	51.080	51.700	51.700	1,012
2024-04-17	51.020	51.160	50.080	50.340	50.340	165
2024-04-16	52.280	52.280	51.040	51.620	51.620	405
2024-04-15	54.080	54.400	52.700	53.120	53.120	773
2024-04-12	52.940	54.760	52.940	54.600	54.600	1,884
2024-04-11	51.000	52.600	51.000	51.840	51.840	430
2024-04-10	53.400	54.400	50.700	51.520	51.520	2,838
2024-04-09	52.240	53.400	52.120	52.780	52.780	2,548
2024-04-08	51.440	52.480	51.440	51.740	51.740	277
2024-04-05	52.200	52.200	50.660	51.360	51.360	859
2024-04-04	51.120	52.960	51.120	52.520	52.520	498
2024-04-03	49.920	51.120	49.880	51.120	51.120	153
2024-04-02	51.500	51.500	50.300	50.500	50.500	934
2024-03-28	51.960	52.500	50.860	52.500	52.500	1,700
2024-03-27	50.180	51.920	50.180	51.620	51.620	2,059
2024-03-26	50.140	50.420	50.140	50.140	50.140	746
2024-03-25	51.020	51.020	50.380	50.980	50.980	854
2024-03-22	49.240	51.220	49.240	51.200	51.200	1,854
2024-03-21	49.650	49.760	48.000	48.000	48.000	1,133
2024-03-20	48.380	49.290	48.320	49.290	49.290	243
2024-03-19	47.700	48.790	47.670	48.200	48.200	1,289
2024-03-18	46.750	47.910	46.740	47.590	47.590	846
2024-03-15	47.480	47.480	46.770	46.820	46.820	659
2024-03-14	46.710	48.210	46.710	47.310	47.310	1,060
2024-03-13	47.970	47.970	46.200	46.680	46.680	503
2024-03-12	48.500	48.700	47.310	47.710	47.710	1,034

← NewerPage 11 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.