Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	44.880	45.730	44.590	45.730	45.730	2,828
2023-12-12	45.720	46.020	44.370	45.140	45.140	2,662
2023-12-11	46.950	46.950	45.000	45.720	45.720	1,957
2023-12-08	46.860	47.850	45.910	46.280	46.280	5,276
2023-12-07	47.220	47.380	46.620	47.360	47.360	1,098
2023-12-06	46.340	47.720	45.200	47.150	47.150	9,998
2023-12-05	44.300	46.230	44.200	46.230	46.230	6,686
2023-12-04	44.000	45.140	44.000	44.270	44.270	2,666
2023-12-01	42.920	43.970	42.660	43.680	43.680	3,841
2023-11-30	42.960	43.360	42.140	43.050	43.050	4,917
2023-11-29	41.720	42.930	41.720	42.010	42.010	4,327
2023-11-28	41.400	41.400	40.450	40.800	40.800	3,632
2023-11-27	40.630	41.970	40.500	41.210	41.210	1,132
2023-11-24	41.700	42.250	40.540	42.250	42.250	1,488
2023-11-23	41.740	43.390	41.380	43.390	43.390	977
2023-11-22	41.550	42.820	41.330	41.950	41.950	1,726
2023-11-21	43.060	43.060	41.170	41.830	41.830	8,042
2023-11-20	41.620	43.230	41.540	43.230	43.230	7,466
2023-11-17	41.370	42.360	41.350	42.160	42.160	7,405
2023-11-16	41.500	41.760	40.150	40.330	40.330	1,396
2023-11-15	42.450	42.990	40.790	42.050	42.050	4,489
2023-11-14	40.130	42.420	38.570	41.540	41.540	5,408
2023-11-13	39.000	39.780	38.370	39.250	39.250	10,230
2023-11-10	38.720	39.540	37.520	39.480	39.480	7,779
2023-11-09	35.980	37.540	35.600	37.260	37.260	4,945
2023-11-08	36.790	36.840	35.170	35.170	35.170	11,737
2023-11-07	36.970	37.460	36.110	36.900	36.900	8,359
2023-11-06	38.230	38.450	37.110	37.650	37.650	7,816
2023-11-03	37.060	39.040	36.420	38.230	38.230	22,481
2023-11-02	34.490	37.200	33.750	36.500	36.500	47,880
2023-11-01	36.880	38.730	33.600	34.020	34.020	85,825
2023-10-31	44.800	46.060	44.800	45.210	45.210	1,216
2023-10-30	46.460	46.460	44.630	44.940	44.940	2,001
2023-10-27	44.040	46.020	44.040	45.800	45.800	1,633
2023-10-26	44.220	44.860	43.000	43.160	43.160	9,388
2023-10-25	45.680	45.680	44.120	44.350	44.350	1,717
2023-10-24	44.480	45.650	43.750	45.350	45.350	7,623
2023-10-23	43.720	43.730	41.960	43.730	43.730	1,533
2023-10-20	42.780	43.980	42.700	43.160	43.160	1,743
2023-10-19	43.590	44.230	43.350	43.350	43.350	844
2023-10-18	43.290	44.270	43.250	43.580	43.580	1,000
2023-10-17	44.080	44.180	43.110	44.150	44.150	971
2023-10-16	43.330	43.730	41.980	43.030	43.030	10,056
2023-10-13	45.480	45.910	42.970	43.320	43.320	15,515
2023-10-12	49.970	50.600	47.950	48.220	48.220	3,256
2023-10-11	49.580	50.400	49.500	50.160	50.160	1,930
2023-10-10	47.250	49.750	47.250	49.750	49.750	2,362
2023-10-09	44.790	46.330	44.790	46.130	46.130	3,078
2023-10-06	46.240	46.240	44.000	44.900	44.900	3,283
2023-10-05	45.500	46.020	45.500	45.580	45.580	3,158
2023-10-04	44.100	46.410	44.100	45.170	45.170	3,436
2023-10-03	46.430	47.000	44.990	45.530	45.530	7,014
2023-10-02	52.120	52.120	48.210	48.870	48.870	2,866
2023-09-29	52.200	52.720	51.600	51.600	51.600	1,266
2023-09-28	51.160	52.220	51.160	51.260	51.260	1,599
2023-09-27	50.560	52.620	50.240	51.980	51.980	2,172
2023-09-26	51.500	52.340	50.620	50.660	50.660	679
2023-09-25	53.800	54.020	51.500	51.740	51.740	3,769
2023-09-22	54.600	54.800	53.260	54.760	54.760	1,258
2023-09-21	55.520	55.700	54.560	54.900	54.900	1,229

← NewerPage 13 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.