Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	50.720	50.720	48.770	48.770	48.770	704
2024-03-08	50.000	50.240	49.530	49.810	49.810	450
2024-03-07	50.100	50.100	49.080	49.560	49.560	2,108
2024-03-06	49.510	51.140	49.510	50.160	50.160	5,397
2024-03-05	49.200	50.240	48.020	50.240	50.240	3,823
2024-03-04	52.360	52.360	49.400	49.430	49.430	2,959
2024-03-01	53.460	53.460	51.760	52.200	52.200	759
2024-02-29	49.960	52.680	49.960	51.400	51.400	3,746
2024-02-28	50.980	50.980	49.140	49.380	49.380	961
2024-02-27	50.480	50.980	50.060	50.980	50.980	2,157
2024-02-26	50.740	50.740	50.080	50.360	50.360	1,783
2024-02-23	51.740	51.740	49.880	50.000	50.000	2,374
2024-02-22	52.500	52.500	51.000	51.920	51.920	2,551
2024-02-21	51.920	52.640	51.620	52.640	52.640	884
2024-02-20	52.940	53.240	52.020	52.400	52.400	836
2024-02-19	53.120	53.440	52.660	53.440	53.440	560
2024-02-16	53.500	53.500	52.600	53.460	53.460	3,899
2024-02-15	54.140	54.520	53.100	54.520	54.520	1,017
2024-02-14	55.220	55.400	53.900	53.900	53.900	870
2024-02-13	53.480	56.000	53.480	54.200	54.200	4,316
2024-02-12	52.300	53.740	52.240	53.460	53.460	2,440
2024-02-09	51.400	52.880	51.240	52.260	52.260	264
2024-02-08	50.860	52.480	49.830	51.500	51.500	2,166
2024-02-07	50.400	52.500	50.060	50.440	50.440	4,053
2024-02-06	50.600	52.280	50.600	52.120	52.120	1,685
2024-02-05	51.900	51.900	50.560	50.560	50.560	2,719
2024-02-02	53.260	54.200	51.500	51.880	51.880	2,453
2024-02-01	52.160	53.320	52.140	53.200	53.200	2,520
2024-01-31	50.900	52.560	50.900	52.540	52.540	1,103
2024-01-30	52.700	53.000	49.280	50.820	50.820	6,510
2024-01-29	51.900	53.000	51.900	53.000	53.000	2,152
2024-01-26	51.660	52.100	51.280	51.280	51.280	1,885
2024-01-25	51.600	51.600	50.500	50.920	50.920	903
2024-01-24	52.200	52.680	50.580	51.740	51.740	3,056
2024-01-23	50.940	52.340	50.860	51.960	51.960	1,045
2024-01-22	52.020	52.020	50.280	51.200	51.200	2,233
2024-01-19	52.340	52.520	51.800	52.260	52.260	1,581
2024-01-18	50.660	52.320	50.460	52.000	52.000	3,960
2024-01-17	50.940	52.720	49.210	50.240	50.240	27,529
2024-01-16	52.700	52.700	51.140	51.380	51.380	1,496
2024-01-15	53.380	53.680	52.320	52.640	52.640	6,086
2024-01-12	52.800	53.220	51.900	52.300	52.300	7,176
2024-01-11	51.220	52.000	50.640	50.880	50.880	21,365
2024-01-10	51.180	51.180	50.340	51.140	51.140	1,877
2024-01-09	51.800	51.880	50.580	50.580	50.580	2,084
2024-01-08	50.940	52.000	50.600	51.900	51.900	4,163
2024-01-05	48.600	51.100	48.510	51.100	51.100	3,464
2024-01-04	47.730	49.240	47.320	49.240	49.240	7,216
2024-01-03	48.500	48.500	47.210	47.790	47.790	1,743
2024-01-02	50.440	50.500	48.490	49.000	49.000	3,124
2023-12-29	50.100	50.480	49.960	50.280	50.280	1,725
2023-12-28	50.260	50.860	50.200	50.300	50.300	1,801
2023-12-27	49.500	50.640	49.500	50.600	50.600	1,799
2023-12-22	49.310	49.310	48.430	49.160	49.160	1,496
2023-12-21	49.850	49.880	48.840	49.140	49.140	2,108
2023-12-20	48.820	50.660	48.590	49.880	49.880	5,615
2023-12-19	49.050	49.410	48.010	48.590	48.590	2,744
2023-12-18	49.940	49.940	48.450	48.470	48.470	4,466
2023-12-15	48.650	50.800	48.550	50.460	50.460	3,766
2023-12-14	49.240	49.660	47.940	48.070	48.070	9,884

← NewerPage 12 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.