Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	54.820	56.560	54.820	56.560	56.560	1,945
2023-09-19	53.840	55.240	53.840	54.900	54.900	2,946
2023-09-18	53.660	54.660	53.660	54.660	54.660	1,677
2023-09-15	54.960	55.020	53.320	53.360	53.360	5,420
2023-09-14	51.960	55.440	51.940	54.700	54.700	6,733
2023-09-13	50.440	52.300	50.200	52.040	52.040	5,021
2023-09-12	51.720	51.720	50.860	51.120	51.120	1,289
2023-09-11	52.400	52.400	50.720	51.600	51.600	5,196
2023-09-08	49.710	51.740	49.710	51.540	51.540	4,189
2023-09-07	51.360	51.360	48.910	50.120	50.120	10,910
2023-09-06	52.540	52.800	50.300	51.420	51.420	11,101
2023-09-05	57.600	57.600	52.300	53.400	53.400	21,145
2023-09-04	59.860	59.860	58.240	58.360	58.360	3,250
2023-09-01	59.260	60.400	57.500	60.140	60.140	4,465
2023-08-31	56.440	59.780	55.600	59.100	59.100	19,514
2023-08-30	65.800	65.800	56.160	56.860	56.860	38,736
2023-08-29	74.960	76.000	74.720	74.960	74.960	1,651
2023-08-28	74.660	74.720	73.980	74.180	74.180	940
2023-08-25	73.900	75.380	73.900	74.600	74.600	300
2023-08-24	73.920	74.520	73.820	74.520	74.520	23
2023-08-23	72.540	73.980	72.300	72.300	72.300	2,687
2023-08-22	71.100	71.860	71.100	71.860	71.860	223
2023-08-21	71.020	71.300	70.500	71.000	71.000	163
2023-08-18	70.800	71.340	70.500	71.340	71.340	217
2023-08-17	72.040	72.400	70.820	71.100	71.100	951
2023-08-16	72.240	74.260	72.100	72.580	72.580	812
2023-08-15	73.940	73.940	72.040	72.360	72.360	1,220
2023-08-14	75.000	75.220	74.000	74.000	74.000	487
2023-08-11	76.000	76.760	75.880	75.880	75.880	109
2023-08-10	75.800	76.680	74.200	75.840	75.840	1,924
2023-08-09	77.500	77.700	76.920	77.100	77.100	244
2023-08-08	77.000	77.780	76.760	77.440	77.440	1,048
2023-08-07	77.100	77.100	76.120	77.060	77.060	410
2023-08-04	75.560	77.480	75.560	77.460	77.460	244
2023-08-03	76.360	76.980	75.880	76.980	76.980	589
2023-08-02	77.940	77.960	76.700	77.060	77.060	842
2023-08-01	79.880	79.880	78.600	79.100	79.100	1,087
2023-07-31	80.240	80.600	79.200	79.200	79.200	872
2023-07-28	80.500	80.500	79.500	80.200	80.200	937
2023-07-27	83.120	83.220	81.640	82.040	82.040	408
2023-07-26	83.840	83.840	82.580	83.400	83.400	372
2023-07-25	82.620	83.280	82.620	82.940	82.940	82
2023-07-24	82.160	83.780	82.160	83.580	83.580	526
2023-07-21	81.680	81.840	81.000	81.320	81.320	596
2023-07-20	83.580	83.600	80.740	81.260	81.260	1,102
2023-07-19	84.220	84.220	83.580	83.580	83.580	22
2023-07-18	83.720	84.960	83.500	84.960	84.960	62
2023-07-17	83.120	84.600	83.120	84.600	84.600	164
2023-07-14	83.560	84.080	83.240	83.700	83.700	1,055
2023-07-13	83.100	84.640	83.100	84.540	84.540	710
2023-07-12	82.000	83.320	82.000	82.120	82.120	38
2023-07-11	81.880	82.320	81.580	81.900	81.900	555
2023-07-10	82.100	82.200	81.400	82.060	82.060	772
2023-07-07	82.500	83.360	82.340	83.000	83.000	761
2023-07-06	84.660	84.660	82.720	82.740	82.740	701
2023-07-05	85.500	85.980	83.880	84.320	84.320	1,073
2023-07-04	85.800	87.040	85.800	86.340	86.340	218
2023-07-03	87.440	87.440	86.180	86.180	86.180	604
2023-06-30	87.260	87.500	86.160	86.160	86.160	1,288
2023-06-29	87.620	87.800	86.340	86.960	86.960	507

← NewerPage 14 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.