Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 96.060 | 96.060 | 92.220 | 92.220 | 88.899 | 265 |
| 2022-01-31 | 92.600 | 95.000 | 91.320 | 95.000 | 91.579 | 260 |
| 2022-01-28 | 93.900 | 93.900 | 91.120 | 92.160 | 88.841 | 402 |
| 2022-01-27 | 93.600 | 93.600 | 93.100 | 93.100 | 89.747 | 915 |
| 2022-01-26 | 91.280 | 95.940 | 91.280 | 92.300 | 88.976 | 1,481 |
| 2022-01-25 | 95.120 | 95.120 | 90.060 | 91.180 | 87.896 | 778 |
| 2022-01-24 | 98.200 | 98.200 | 93.000 | 95.260 | 91.829 | 1,633 |
| 2022-01-21 | 100.65 | 101.70 | 98.200 | 99.000 | 95.435 | 1,927 |
| 2022-01-20 | 98.800 | 103.95 | 98.800 | 103.05 | 99.339 | 1,686 |
| 2022-01-19 | 96.000 | 98.820 | 96.000 | 98.800 | 95.242 | 503 |
| 2022-01-18 | 99.100 | 99.100 | 96.100 | 98.000 | 94.471 | 362 |
| 2022-01-17 | 97.040 | 100.20 | 97.040 | 100.10 | 96.495 | 202 |
| 2022-01-14 | 98.600 | 98.600 | 96.760 | 97.320 | 93.815 | 626 |
| 2022-01-13 | 99.100 | 101.40 | 99.100 | 100.50 | 96.881 | 640 |
| 2022-01-12 | 99.080 | 100.25 | 98.660 | 98.660 | 95.107 | 548 |
| 2022-01-11 | 100.40 | 101.00 | 95.780 | 96.200 | 92.735 | 2,294 |
| 2022-01-10 | 101.90 | 102.15 | 99.000 | 99.020 | 95.454 | 698 |
| 2022-01-07 | 99.460 | 101.00 | 98.100 | 99.660 | 96.071 | 1,315 |
| 2022-01-06 | 107.50 | 107.50 | 102.00 | 103.20 | 99.483 | 2,793 |
| 2022-01-05 | 109.05 | 109.50 | 107.50 | 109.50 | 105.56 | 1,985 |
| 2022-01-04 | 113.20 | 114.55 | 110.25 | 114.05 | 109.94 | 190 |
| 2022-01-03 | 112.95 | 115.45 | 112.50 | 112.50 | 108.45 | 84 |
| 2021-12-30 | 111.95 | 112.80 | 111.55 | 112.80 | 108.74 | 128 |
| 2021-12-29 | 112.75 | 112.75 | 110.50 | 110.50 | 106.52 | 471 |
| 2021-12-28 | 113.15 | 113.15 | 110.65 | 110.65 | 106.66 | 220 |
| 2021-12-27 | 114.05 | 114.05 | 110.65 | 110.65 | 106.66 | 371 |
| 2021-12-23 | 114.45 | 114.70 | 112.35 | 112.35 | 108.30 | 215 |
| 2021-12-22 | 111.50 | 112.50 | 111.25 | 112.00 | 107.97 | 456 |
| 2021-12-21 | 112.65 | 112.75 | 109.75 | 112.50 | 108.45 | 487 |
| 2021-12-20 | 108.15 | 111.00 | 108.00 | 110.55 | 106.57 | 722 |
| 2021-12-17 | 112.40 | 112.85 | 110.00 | 112.85 | 108.79 | 176 |
| 2021-12-16 | 111.20 | 114.95 | 110.35 | 114.95 | 110.81 | 337 |
| 2021-12-15 | 108.65 | 109.70 | 108.15 | 108.15 | 104.26 | 77 |
| 2021-12-14 | 110.40 | 110.40 | 108.60 | 109.50 | 105.56 | 698 |
| 2021-12-13 | 110.95 | 112.05 | 109.90 | 112.05 | 108.01 | 1,927 |
| 2021-12-10 | 110.30 | 110.70 | 109.95 | 110.60 | 106.62 | 623 |
| 2021-12-09 | 114.15 | 115.40 | 112.85 | 115.40 | 111.24 | 347 |
| 2021-12-08 | 114.80 | 115.50 | 112.00 | 112.75 | 108.69 | 318 |
| 2021-12-07 | 110.70 | 115.50 | 110.70 | 115.50 | 111.34 | 300 |
| 2021-12-06 | 108.35 | 110.40 | 106.00 | 106.00 | 102.18 | 269 |
| 2021-12-03 | 109.90 | 109.90 | 104.00 | 105.05 | 101.27 | 1,813 |
| 2021-12-02 | 112.05 | 114.00 | 109.80 | 113.00 | 108.93 | 361 |
| 2021-12-01 | 114.05 | 115.45 | 112.65 | 115.45 | 111.29 | 280 |
| 2021-11-30 | 114.75 | 114.85 | 114.00 | 114.00 | 109.89 | 268 |
| 2021-11-29 | 115.75 | 116.95 | 114.00 | 114.00 | 109.89 | 992 |
| 2021-11-26 | 115.00 | 117.35 | 113.00 | 117.00 | 112.79 | 427 |
| 2021-11-25 | 114.05 | 117.65 | 114.05 | 117.20 | 112.98 | 807 |
| 2021-11-24 | 114.15 | 114.15 | 111.55 | 113.00 | 108.93 | 214 |
| 2021-11-23 | 113.50 | 113.50 | 111.25 | 113.50 | 109.41 | 112 |
| 2021-11-22 | 115.20 | 115.30 | 113.25 | 113.25 | 109.17 | 63 |
| 2021-11-19 | 115.50 | 115.50 | 113.90 | 113.90 | 109.80 | 853 |
| 2021-11-18 | 118.50 | 118.50 | 115.00 | 117.15 | 112.93 | 144 |
| 2021-11-17 | 117.90 | 119.25 | 117.00 | 119.25 | 114.96 | 65 |
← NewerPage 21 of 21 · 1,253 trading days
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.