Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	76.600	80.330	76.600	77.500	75.804	1,259
2022-10-12	77.010	78.740	77.010	78.740	77.017	173
2022-10-11	79.500	79.500	77.870	78.070	76.361	116
2022-10-10	78.810	80.900	78.480	80.350	78.591	282
2022-10-07	82.070	82.070	79.450	80.250	78.494	632
2022-10-06	83.840	85.000	82.000	84.600	82.748	519
2022-10-05	85.770	85.770	83.580	84.750	82.895	521
2022-10-04	86.460	89.000	85.130	86.900	84.998	1,116
2022-10-03	81.680	86.650	81.680	86.650	84.754	276
2022-09-30	81.500	84.600	81.500	82.300	80.499	208
2022-09-29	83.700	84.940	81.500	83.000	81.183	403
2022-09-28	83.750	88.730	82.430	88.730	86.788	853
2022-09-27	88.560	89.550	84.850	84.850	82.993	678
2022-09-26	90.070	90.070	87.300	88.550	86.612	829
2022-09-23	91.070	91.550	89.270	91.550	89.546	829
2022-09-22	93.350	94.230	92.870	93.360	91.317	55
2022-09-21	94.000	94.990	94.000	94.500	92.432	33
2022-09-20	92.000	92.650	90.000	92.650	90.622	3,245
2022-09-19	94.110	94.110	91.780	93.800	91.747	1,664
2022-09-16	95.200	96.150	95.000	96.150	94.046	94
2022-09-15	97.870	97.870	96.050	96.050	93.948	40
2022-09-14	97.860	98.500	97.860	98.500	96.344	6
2022-09-13	98.970	100.54	97.090	97.090	94.965	541
2022-09-12	98.460	98.460	97.580	97.880	95.738	68
2022-09-09	98.120	101.00	98.000	101.00	98.790	113
2022-09-08	97.960	105.00	95.760	103.50	101.23	82
2022-09-07	92.200	99.380	90.450	97.000	94.877	1,574
2022-09-06	98.160	98.440	92.960	94.710	92.637	635
2022-09-05	95.110	97.950	95.110	97.950	95.806	63
2022-09-02	95.930	98.500	95.930	98.500	96.344	136
2022-09-01	98.140	98.140	95.740	96.750	94.633	143
2022-08-31	100.42	101.00	97.450	99.100	96.931	807
2022-08-30	101.00	101.02	100.42	100.42	98.222	37
2022-08-29	101.88	102.16	100.28	100.70	98.496	894
2022-08-26	106.44	106.44	104.04	105.58	103.27	295
2022-08-25	104.48	106.98	104.48	106.98	104.64	344
2022-08-24	102.34	104.26	101.82	104.26	101.98	628
2022-08-23	103.10	103.42	102.40	103.00	100.75	243
2022-08-22	104.96	104.96	103.18	104.42	102.13	416
2022-08-19	106.22	106.26	105.80	105.86	103.54	165
2022-08-18	107.38	107.64	106.50	106.50	104.17	145
2022-08-17	108.60	113.00	108.38	113.00	110.53	425
2022-08-16	106.86	108.76	106.86	107.50	105.15	1,014
2022-08-15	104.82	108.40	104.82	108.40	106.03	396
2022-08-12	107.46	108.62	104.26	104.90	102.60	1,299
2022-08-11	106.84	109.98	106.30	106.66	104.33	3,240
2022-08-10	115.00	115.54	113.90	115.00	112.48	3,293
2022-08-09	111.54	112.48	109.50	112.48	110.02	42
2022-08-08	112.00	113.48	111.56	112.06	109.61	68
2022-08-05	113.64	114.00	110.00	112.54	110.08	3,098
2022-08-04	112.76	114.50	112.00	112.54	110.08	490
2022-08-03	114.24	114.24	112.88	113.12	110.64	226
2022-08-02	113.22	113.64	112.54	112.54	110.08	117
2022-08-01	114.12	115.64	113.48	113.48	111.00	1,184
2022-07-29	114.86	115.32	112.16	115.32	112.80	264
2022-07-28	112.80	114.62	112.76	112.76	110.29	137
2022-07-27	106.60	109.88	106.36	109.24	106.85	740
2022-07-26	108.58	108.58	107.48	107.48	105.13	200
2022-07-25	109.32	109.32	105.00	106.50	104.17	241
2022-07-22	110.26	110.84	110.26	110.50	108.08	49

← NewerPage 18 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.