Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	84.760	86.100	84.400	85.250	83.384	159
2023-01-05	88.700	88.700	85.900	87.250	85.340	406
2023-01-04	88.500	89.830	87.700	89.070	87.121	199
2023-01-03	88.300	88.680	86.690	88.360	86.426	820
2023-01-02	85.460	87.600	85.400	87.250	85.340	223
2022-12-30	83.900	85.920	83.900	85.210	83.345	409
2022-12-29	84.240	85.700	83.990	85.700	83.824	121
2022-12-28	84.380	85.290	83.000	83.000	81.183	6,426
2022-12-27	84.260	84.580	83.530	83.930	82.093	354
2022-12-23	84.870	84.870	83.100	83.100	81.281	365
2022-12-22	85.320	85.320	85.000	85.000	83.140	144
2022-12-21	85.000	86.500	84.850	85.200	83.335	392
2022-12-20	82.000	83.750	81.980	83.750	81.917	380
2022-12-19	83.520	84.830	83.000	83.500	81.673	116
2022-12-16	85.490	85.490	83.000	83.200	81.379	490
2022-12-15	87.370	88.580	86.940	87.550	85.634	220
2022-12-14	87.130	89.250	87.130	89.250	87.297	54
2022-12-13	86.200	91.810	84.200	89.970	88.001	5,856
2022-12-12	85.970	85.970	85.000	85.950	84.069	183
2022-12-09	85.800	87.060	85.800	87.060	85.155	146
2022-12-08	87.420	87.420	85.830	85.920	84.040	288
2022-12-07	89.380	89.380	87.260	88.100	86.172	555
2022-12-06	90.940	91.190	87.220	87.220	85.311	189
2022-12-05	87.680	89.290	87.680	89.250	87.297	106
2022-12-02	89.660	89.850	86.510	87.000	85.096	457
2022-12-01	86.610	90.220	86.610	87.210	85.301	1,145
2022-11-30	82.590	84.350	82.590	84.350	82.504	424
2022-11-29	82.520	83.220	81.400	81.830	80.039	626
2022-11-28	83.500	84.960	82.500	84.960	83.101	421
2022-11-25	84.650	87.900	84.580	85.700	83.824	158
2022-11-24	84.770	86.420	84.630	85.800	83.922	634
2022-11-23	84.290	86.750	83.060	86.750	84.851	648
2022-11-22	84.320	85.060	84.060	84.650	82.797	96
2022-11-21	86.520	86.520	84.820	85.920	84.040	157
2022-11-18	85.350	86.400	85.020	86.400	84.509	144
2022-11-17	85.900	86.260	85.840	86.260	84.372	60
2022-11-16	88.970	88.970	86.630	88.260	86.328	376
2022-11-15	88.550	90.810	88.200	90.810	88.823	438
2022-11-14	87.310	89.120	86.900	88.220	86.289	1,043
2022-11-11	92.310	92.870	89.360	89.700	87.737	985
2022-11-10	86.630	93.260	86.090	90.450	88.470	856
2022-11-09	85.950	85.950	85.950	85.950	84.069	0
2022-11-08	84.580	88.000	84.580	85.530	83.658	134
2022-11-07	85.790	87.440	85.000	87.440	85.526	188
2022-11-04	85.950	85.980	83.110	83.110	81.291	330
2022-11-03	79.980	83.600	79.750	83.600	81.770	581
2022-11-02	83.210	84.280	83.150	83.500	81.673	48
2022-11-01	84.040	84.670	83.550	83.550	81.721	251
2022-10-31	85.540	85.540	83.000	83.270	81.448	247
2022-10-28	86.040	86.040	84.390	84.650	82.797	359
2022-10-27	85.770	86.220	84.850	86.200	84.313	238
2022-10-26	84.390	86.340	84.030	86.340	84.450	113
2022-10-25	81.450	84.230	80.380	84.230	82.387	1,225
2022-10-24	79.580	81.450	79.150	81.000	79.227	563
2022-10-21	78.600	78.600	77.340	78.520	76.802	249
2022-10-20	80.050	81.400	78.500	81.400	79.618	928
2022-10-19	80.360	81.130	78.390	81.130	79.354	871
2022-10-18	81.600	81.890	81.010	81.010	79.237	365
2022-10-17	79.660	83.000	79.000	83.000	81.183	245
2022-10-14	80.660	81.300	79.290	80.430	78.670	1,007

← NewerPage 17 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.