Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	76.360	78.250	76.360	78.170	78.170	356
2023-03-30	77.130	78.300	76.320	77.210	77.210	268
2023-03-29	73.800	74.770	73.680	74.020	74.020	199
2023-03-28	74.410	74.410	73.680	73.680	73.680	669
2023-03-27	73.870	75.360	73.870	75.360	75.360	363
2023-03-24	75.170	75.530	72.700	73.930	73.930	1,057
2023-03-23	75.480	76.060	75.270	76.060	76.060	233
2023-03-22	75.350	75.990	75.010	75.860	75.860	1,367
2023-03-21	75.600	77.000	75.320	75.820	75.820	197
2023-03-20	75.620	76.270	74.540	74.800	74.800	477
2023-03-17	76.700	76.700	74.460	75.020	75.020	1,758
2023-03-16	77.970	77.970	74.910	77.100	77.100	672
2023-03-15	81.400	81.400	77.740	77.800	77.800	456
2023-03-14	78.000	81.560	78.000	80.570	80.570	1,028
2023-03-13	78.130	79.760	76.660	78.480	78.480	870
2023-03-10	79.650	79.790	78.100	78.530	78.530	434
2023-03-09	79.980	80.340	79.650	79.650	79.650	3,368
2023-03-08	80.130	80.450	79.260	80.450	80.450	3,669
2023-03-07	83.000	84.560	82.010	82.610	80.802	229
2023-03-06	82.760	82.760	81.680	82.340	80.538	210
2023-03-03	82.560	82.760	81.870	82.690	80.880	213
2023-03-02	80.560	81.900	80.560	81.350	79.570	1,939
2023-03-01	82.950	83.200	81.740	81.740	79.951	202
2023-02-28	82.590	83.100	81.000	82.870	81.056	1,656
2023-02-27	83.400	83.460	82.900	83.460	81.633	1,421
2023-02-24	84.200	85.100	83.210	83.210	81.389	332
2023-02-23	83.330	83.790	82.590	82.860	81.047	187
2023-02-22	85.000	85.390	83.100	84.140	82.299	1,143
2023-02-21	85.690	86.500	85.490	86.500	84.607	275
2023-02-20	87.250	87.250	85.600	86.070	84.186	89
2023-02-17	83.710	85.020	83.300	84.670	82.817	822
2023-02-16	85.060	85.090	84.300	84.430	82.582	428
2023-02-15	84.280	84.360	83.000	84.150	82.308	239
2023-02-14	85.730	85.730	83.500	83.890	82.054	245
2023-02-13	85.540	85.900	84.960	85.900	84.020	465
2023-02-10	85.440	85.440	83.750	85.400	83.531	253
2023-02-09	86.650	86.650	85.630	85.720	83.844	5,136
2023-02-08	87.720	88.000	86.470	86.790	84.891	666
2023-02-07	87.840	88.320	86.890	86.890	84.988	7,714
2023-02-06	86.620	87.200	85.210	87.090	85.184	3,864
2023-02-03	86.190	87.290	84.750	86.030	84.147	669
2023-02-02	84.500	88.320	84.380	87.280	85.370	405
2023-02-01	83.030	83.300	82.280	82.710	80.900	1,828
2023-01-31	81.550	82.490	81.000	81.590	79.804	184
2023-01-30	81.310	81.850	80.810	81.170	79.394	2,048
2023-01-27	81.000	81.340	80.290	81.220	79.442	1,991
2023-01-26	81.000	81.730	80.500	81.010	79.237	910
2023-01-25	81.860	81.990	80.480	81.280	79.501	2,884
2023-01-24	81.620	82.060	80.830	81.550	79.765	3,483
2023-01-23	83.350	83.390	80.700	82.490	80.685	4,152
2023-01-20	84.790	85.370	82.100	82.570	80.763	5,668
2023-01-19	89.440	90.150	88.830	90.150	88.177	2,488
2023-01-18	93.880	94.300	92.000	92.000	89.986	857
2023-01-17	92.930	97.000	91.250	91.250	89.253	2,039
2023-01-16	89.830	91.400	89.830	90.280	88.304	396
2023-01-13	91.730	91.730	88.750	88.750	86.808	735
2023-01-12	91.740	92.390	91.000	92.390	90.368	57
2023-01-11	86.980	91.000	86.980	91.000	89.008	268
2023-01-10	88.150	88.150	85.890	87.090	85.184	257
2023-01-09	85.490	85.490	84.640	84.640	82.788	76

← NewerPage 16 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.