Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	51.580	52.420	51.580	51.980	51.980	201
2024-11-21	51.300	51.620	51.060	51.060	51.060	421
2024-11-20	51.380	51.720	51.140	51.440	51.440	1,215
2024-11-19	51.940	51.940	50.700	51.080	51.080	688
2024-11-18	52.560	52.560	51.200	51.240	51.240	558
2024-11-15	51.980	52.780	51.980	52.760	52.760	306
2024-11-14	49.750	51.360	49.600	51.020	51.020	1,310
2024-11-13	49.560	49.720	49.530	49.550	49.550	665
2024-11-12	50.640	50.740	49.370	49.500	49.500	2,613
2024-11-11	51.060	52.200	51.060	51.220	51.220	971
2024-11-08	50.240	51.660	50.000	50.540	50.540	1,581
2024-11-07	49.530	50.740	49.120	49.890	49.890	1,847
2024-11-06	50.060	51.740	48.900	48.900	48.900	7,273
2024-11-05	56.580	57.360	55.600	56.120	56.120	3,716
2024-11-04	55.720	57.260	55.720	56.560	56.560	799
2024-11-01	53.800	55.180	53.800	54.860	54.860	350
2024-10-31	54.160	54.240	53.840	54.240	54.240	744
2024-10-30	56.480	56.480	54.600	54.600	54.600	1,605
2024-10-29	58.200	58.200	56.180	56.360	56.360	338
2024-10-28	58.300	58.340	57.480	58.200	58.200	4,000
2024-10-25	58.440	58.500	58.060	58.060	58.060	198
2024-10-24	58.460	59.060	58.220	58.220	58.220	518
2024-10-23	58.580	59.240	56.840	57.900	57.900	2,039
2024-10-22	59.040	59.040	58.060	58.060	58.060	224
2024-10-21	58.940	59.500	58.680	58.900	58.900	511
2024-10-18	58.420	58.660	58.040	58.660	58.660	355
2024-10-17	59.000	59.000	58.680	58.820	58.820	410
2024-10-16	57.700	57.980	57.520	57.980	57.980	4,686
2024-10-15	58.700	58.700	57.800	58.160	58.160	3,400
2024-10-14	59.280	59.280	58.220	59.000	59.000	275
2024-10-11	59.120	59.400	59.000	59.200	59.200	166
2024-10-10	60.600	60.600	59.000	59.000	59.000	961
2024-10-09	60.300	61.320	60.300	61.300	61.300	1,840
2024-10-08	60.500	60.560	59.940	60.060	60.060	2,079
2024-10-07	56.220	60.080	55.800	59.260	59.260	5,422
2024-10-04	57.600	57.600	56.000	56.300	56.300	833
2024-10-03	57.340	57.600	57.340	57.600	57.600	592
2024-10-02	59.260	59.260	57.280	57.660	57.660	1,731
2024-10-01	59.660	60.340	57.660	58.840	58.840	1,575
2024-09-30	60.200	60.400	59.520	59.620	59.620	1,035
2024-09-27	59.640	60.420	59.640	60.020	60.020	605
2024-09-26	59.560	60.060	59.520	59.800	59.800	765
2024-09-25	59.220	60.840	59.200	60.840	60.840	447
2024-09-24	59.340	59.800	58.860	59.440	59.440	286
2024-09-23	58.820	59.780	58.820	59.780	59.780	1,634
2024-09-20	57.180	58.560	57.180	58.560	58.560	289
2024-09-19	59.180	59.220	57.320	57.380	57.380	2,071
2024-09-18	58.600	58.600	58.100	58.580	58.580	338
2024-09-17	59.500	59.500	59.160	59.220	59.220	172
2024-09-16	59.260	59.560	58.840	59.480	59.480	404
2024-09-13	59.360	60.500	58.880	59.520	59.520	2,688
2024-09-12	58.140	58.360	57.180	57.180	57.180	1,079
2024-09-11	56.540	57.760	56.460	57.760	57.760	796
2024-09-10	55.320	55.320	54.920	54.920	54.920	273
2024-09-09	55.820	56.620	55.380	55.580	55.580	715
2024-09-06	57.140	57.680	55.720	56.080	56.080	897
2024-09-05	55.620	57.840	55.620	56.260	56.260	6,818
2024-09-04	53.300	55.440	53.000	54.600	54.600	1,072
2024-09-03	53.940	54.960	53.240	53.760	53.760	309
2024-09-02	52.300	52.660	52.300	52.620	52.620	111

← NewerPage 9 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.