Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	86.820	87.840	86.820	87.780	87.780	1,386
2023-06-27	83.700	84.700	83.700	84.400	84.400	87
2023-06-26	83.740	84.660	83.040	84.660	84.660	660
2023-06-23	84.980	85.720	83.120	83.480	83.480	750
2023-06-22	85.820	86.480	85.380	85.940	85.940	304
2023-06-21	87.500	87.820	87.000	87.000	87.000	284
2023-06-20	87.840	89.440	87.840	89.440	89.440	1,980
2023-06-19	89.000	89.140	88.640	89.140	89.140	444
2023-06-16	89.620	91.000	89.620	90.040	90.040	751
2023-06-15	89.280	89.660	88.460	89.660	89.660	96
2023-06-14	86.000	88.300	86.000	87.880	87.880	4,443
2023-06-13	88.000	88.000	85.960	85.960	85.960	268
2023-06-12	88.720	89.240	88.240	88.240	88.240	342
2023-06-09	86.940	90.900	86.940	88.600	88.600	1,721
2023-06-08	85.640	86.780	85.000	85.520	85.520	399
2023-06-07	81.960	81.960	81.320	81.600	81.600	138
2023-06-06	82.400	83.340	82.300	83.340	83.340	33
2023-06-05	83.000	84.300	82.400	82.400	82.400	137
2023-06-02	83.800	83.800	81.880	81.880	81.880	242
2023-06-01	82.540	83.500	82.000	83.500	83.500	322
2023-05-31	83.540	83.540	81.820	81.940	81.940	19
2023-05-30	84.240	84.240	82.580	82.740	82.740	83
2023-05-29	83.800	84.200	83.400	83.400	83.400	165
2023-05-26	83.100	83.140	81.980	82.640	82.640	749
2023-05-25	84.600	84.940	84.220	84.280	84.280	490
2023-05-24	85.800	85.800	83.600	84.400	84.400	725
2023-05-23	86.640	86.640	85.900	86.500	86.500	135
2023-05-22	85.580	86.860	85.580	86.660	86.660	5
2023-05-19	85.660	87.100	85.000	86.240	86.240	727
2023-05-18	86.260	86.960	85.940	85.940	85.940	30
2023-05-17	86.380	86.680	85.240	85.240	85.240	75
2023-05-16	89.720	91.080	88.040	88.040	88.040	269
2023-05-15	87.440	89.560	87.440	88.740	88.740	254
2023-05-12	85.680	87.740	85.680	87.160	87.160	946
2023-05-11	84.400	84.620	83.720	84.320	84.320	312
2023-05-10	83.300	84.720	83.220	83.640	83.640	737
2023-05-09	82.500	82.900	81.740	82.880	82.880	690
2023-05-08	84.220	84.220	83.080	83.820	83.820	278
2023-05-05	84.080	85.920	84.080	85.120	85.120	333
2023-05-04	80.520	84.620	80.520	84.080	84.080	2,681
2023-05-03	82.900	82.900	79.060	80.300	80.300	3,332
2023-05-02	82.040	82.040	81.600	81.640	81.640	1,068
2023-04-28	81.500	82.000	81.240	81.420	81.420	1,432
2023-04-27	81.200	81.600	81.200	81.600	81.600	230
2023-04-26	81.100	81.100	80.460	80.460	80.460	35
2023-04-25	80.320	80.640	80.000	80.100	80.100	474
2023-04-24	81.680	81.820	80.540	81.260	81.260	847
2023-04-21	80.960	81.340	80.960	81.120	81.120	84
2023-04-20	78.640	79.320	78.600	78.960	78.960	567
2023-04-19	78.400	79.480	78.400	79.480	79.480	54
2023-04-18	80.760	80.760	77.920	78.980	78.980	571
2023-04-17	81.820	81.840	80.900	80.900	80.900	187
2023-04-14	81.960	83.000	81.200	81.380	81.380	830
2023-04-13	81.400	82.220	81.060	82.060	82.060	798
2023-04-12	79.120	80.440	79.000	80.120	80.120	374
2023-04-11	79.140	79.140	79.000	79.000	79.000	50
2023-04-06	78.740	78.740	78.300	78.660	78.660	72
2023-04-05	77.320	78.900	77.320	78.280	78.280	1,580
2023-04-04	78.600	78.600	77.140	77.700	77.700	764
2023-04-03	79.220	79.220	77.780	77.780	77.780	369

← NewerPage 15 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.