Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	107.64	107.64	106.88	106.88	104.54	1
2022-07-20	108.02	109.68	107.92	108.74	106.36	216
2022-07-19	111.44	111.44	110.00	110.00	107.59	74
2022-07-18	110.68	114.40	110.68	114.40	111.90	69
2022-07-15	109.70	110.60	106.52	110.60	108.18	421
2022-07-14	110.08	110.08	107.74	107.74	105.38	15
2022-07-13	111.40	111.40	107.96	110.40	107.98	335
2022-07-12	112.16	114.00	111.00	111.06	108.63	999
2022-07-11	108.82	112.54	106.50	106.50	104.17	961
2022-07-08	109.80	111.80	106.88	108.70	106.32	323
2022-07-07	106.98	109.80	106.98	109.66	107.26	619
2022-07-06	107.00	107.68	105.40	105.40	103.09	215
2022-07-05	105.08	105.26	104.26	104.36	102.08	202
2022-07-04	106.00	106.00	104.06	104.06	101.78	153
2022-07-01	100.26	107.00	100.26	105.36	103.05	243
2022-06-30	97.500	100.50	97.500	99.650	97.469	311
2022-06-29	98.780	98.910	98.100	98.100	95.953	33
2022-06-28	100.00	101.48	100.00	101.02	98.809	216
2022-06-27	98.390	99.400	97.180	99.400	97.225	267
2022-06-24	97.650	99.410	97.600	98.770	96.608	182
2022-06-23	93.490	95.220	92.190	94.600	92.530	137
2022-06-22	95.980	100.26	95.980	100.26	98.066	10
2022-06-21	96.700	96.990	95.000	95.000	92.921	237
2022-06-20	94.140	97.070	93.200	96.000	93.899	2,258
2022-06-17	92.490	92.860	91.710	92.860	90.828	556
2022-06-16	93.910	94.990	91.790	93.200	91.160	257
2022-06-15	94.300	95.200	93.540	95.200	93.116	136
2022-06-14	96.230	97.530	93.640	97.530	95.395	537
2022-06-13	100.68	100.68	96.400	97.850	95.708	1,522
2022-06-10	101.00	102.60	100.66	102.60	100.35	80
2022-06-09	104.66	104.66	102.00	104.00	101.72	349
2022-06-08	105.08	107.00	103.70	104.76	102.47	69
2022-06-07	103.20	105.60	103.20	105.00	102.70	234
2022-06-06	105.60	105.60	103.00	103.00	100.75	30
2022-06-03	103.50	103.76	102.84	102.94	100.69	174
2022-06-02	102.50	102.50	101.50	101.50	99.279	422
2022-06-01	105.48	105.48	103.00	103.00	100.75	290
2022-05-31	105.20	106.00	104.00	106.00	103.68	871
2022-05-30	106.52	108.70	104.72	104.80	102.51	1,365
2022-05-27	106.82	109.86	106.82	108.14	105.77	610
2022-05-26	107.00	109.64	105.22	107.96	105.60	252
2022-05-25	105.64	109.00	103.96	106.60	104.27	488
2022-05-24	101.18	103.40	99.000	102.48	100.24	2,420
2022-05-23	103.90	105.46	103.90	105.46	103.15	698
2022-05-20	101.50	104.58	101.30	102.26	100.02	1,009
2022-05-19	97.350	102.00	97.110	102.00	99.768	7,027
2022-05-18	100.80	100.80	96.300	96.330	94.222	579
2022-05-17	97.300	101.70	97.240	101.70	99.474	332
2022-05-16	95.370	97.020	95.370	96.310	94.202	85
2022-05-13	96.000	97.400	96.000	96.250	94.143	611
2022-05-12	91.850	92.680	91.850	92.680	90.652	112
2022-05-11	93.540	94.170	92.300	92.300	90.280	125
2022-05-10	93.730	96.000	93.050	96.000	93.899	613
2022-05-09	97.360	97.360	91.700	95.190	93.107	393
2022-05-06	96.830	100.50	96.390	100.50	98.300	179
2022-05-05	101.50	101.50	96.920	101.50	99.279	1,031
2022-05-04	103.04	103.50	99.800	103.50	101.23	444
2022-05-03	100.00	102.24	98.650	102.24	100.00	125
2022-05-02	104.70	106.20	98.580	103.16	100.90	1,071
2022-04-29	105.38	106.72	104.70	106.72	104.38	499

← NewerPage 19 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.