Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	106.40	107.72	106.40	106.98	104.64	220
2022-04-27	108.40	108.40	105.00	106.98	104.64	175
2022-04-26	112.82	113.50	111.10	111.66	109.22	654
2022-04-25	108.12	113.50	108.00	112.76	110.29	1,529
2022-04-22	108.00	109.58	106.76	106.76	104.42	316
2022-04-21	109.26	110.80	108.80	108.80	106.42	356
2022-04-20	109.70	111.22	109.70	109.76	107.36	55
2022-04-19	107.58	109.20	107.48	109.20	106.81	476
2022-04-14	118.00	118.00	108.00	108.00	105.64	46
2022-04-13	107.62	111.50	106.88	111.50	109.06	898
2022-04-12	108.40	111.50	108.40	111.50	109.06	83
2022-04-11	111.70	112.00	109.50	110.90	108.47	707
2022-04-08	115.00	118.50	113.88	115.90	111.73	930
2022-04-07	115.18	118.40	113.70	115.00	110.86	2,953
2022-04-06	113.90	116.86	112.14	116.86	112.65	2,730
2022-04-05	111.74	118.18	111.74	116.50	112.30	904
2022-04-04	112.92	112.92	109.74	109.74	105.79	455
2022-04-01	114.20	114.84	111.70	112.30	108.26	241
2022-03-31	110.15	115.45	110.15	110.25	106.28	798
2022-03-30	107.35	114.00	107.35	110.75	106.76	967
2022-03-29	110.00	110.00	105.50	108.20	104.30	298
2022-03-28	108.10	108.20	104.80	107.75	103.87	238
2022-03-25	103.00	110.50	103.00	110.50	106.52	952
2022-03-24	107.05	107.05	103.00	104.95	101.17	810
2022-03-23	108.10	108.10	101.90	101.90	98.230	1,460
2022-03-22	109.80	109.80	107.40	108.65	104.74	380
2022-03-21	109.80	111.75	108.25	111.75	107.73	714
2022-03-18	110.60	112.30	109.05	112.30	108.26	375
2022-03-17	108.85	114.00	108.30	113.45	109.36	2,318
2022-03-16	114.30	114.30	107.30	108.30	104.40	4,255
2022-03-15	113.60	114.20	110.90	112.50	108.45	255
2022-03-14	116.85	116.90	114.25	116.90	112.69	621
2022-03-11	118.25	118.50	112.65	116.75	112.55	1,903
2022-03-10	116.35	118.40	113.75	115.90	111.73	1,073
2022-03-09	122.60	122.60	113.00	116.90	112.69	4,441
2022-03-08	116.55	123.00	114.15	123.00	118.57	6,325
2022-03-07	108.35	114.50	105.30	110.00	106.04	3,678
2022-03-04	105.50	105.50	101.00	101.00	97.363	7,500
2022-03-03	108.75	108.75	102.15	103.00	99.291	7,813
2022-03-02	108.20	110.95	106.00	106.00	102.18	863
2022-03-01	112.00	112.00	106.85	109.50	105.56	3,155
2022-02-28	103.90	119.70	103.90	114.50	110.38	4,567
2022-02-25	103.00	110.40	100.70	105.60	101.80	1,760
2022-02-24	86.080	104.20	86.080	103.00	99.291	2,593
2022-02-23	90.580	90.620	89.000	90.480	87.221	286
2022-02-22	86.440	92.500	86.440	92.500	89.169	483
2022-02-21	90.800	90.800	87.000	88.900	85.698	925
2022-02-18	91.460	91.560	90.000	90.000	86.759	211
2022-02-17	90.000	90.000	90.000	90.000	86.759	0
2022-02-16	90.100	91.280	90.100	91.220	87.935	210
2022-02-15	88.780	90.940	88.780	90.840	87.568	37
2022-02-14	88.620	89.820	87.320	89.680	86.450	802
2022-02-11	90.080	90.080	88.580	88.700	85.506	315
2022-02-10	93.640	93.640	89.940	90.920	87.646	568
2022-02-09	92.200	95.000	92.000	92.000	88.687	933
2022-02-08	92.720	92.720	88.400	89.000	85.795	734
2022-02-07	93.400	94.500	90.900	90.920	87.646	532
2022-02-04	95.000	95.000	91.900	92.960	89.612	704
2022-02-03	97.000	98.500	95.000	98.500	94.953	930
2022-02-02	94.660	98.600	94.660	98.600	95.049	629

← NewerPage 20 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.