Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 380.90 | 386.70 | 370.70 | 370.70 | 206.04 | 834,599 |
| 2024-08-19 | 378.00 | 385.40 | 378.00 | 380.20 | 211.32 | 638,417 |
| 2024-08-16 | 392.00 | 397.00 | 376.70 | 376.70 | 209.37 | 1,303,897 |
| 2024-08-15 | 398.80 | 407.90 | 383.30 | 392.00 | 217.87 | 3,472,522 |
| 2024-08-14 | 427.20 | 428.50 | 420.90 | 422.50 | 234.83 | 527,376 |
| 2024-08-13 | 419.70 | 429.00 | 418.00 | 424.00 | 235.66 | 591,667 |
| 2024-08-12 | 417.50 | 421.60 | 412.50 | 417.50 | 232.05 | 632,779 |
| 2024-08-09 | 414.00 | 420.90 | 411.20 | 414.90 | 230.60 | 560,382 |
| 2024-08-08 | 413.80 | 414.00 | 404.10 | 414.00 | 230.10 | 505,924 |
| 2024-08-07 | 405.10 | 415.00 | 404.00 | 415.00 | 230.66 | 528,601 |
| 2024-08-06 | 412.20 | 416.10 | 396.90 | 403.00 | 223.99 | 1,187,107 |
| 2024-08-05 | 410.60 | 416.90 | 402.80 | 408.30 | 226.93 | 979,889 |
| 2024-08-02 | 404.10 | 431.70 | 403.40 | 424.50 | 235.94 | 1,892,453 |
| 2024-08-01 | 414.00 | 415.70 | 407.70 | 410.80 | 228.32 | 1,010,876 |
| 2024-07-31 | 406.40 | 413.40 | 403.80 | 410.40 | 228.10 | 727,170 |
| 2024-07-30 | 405.00 | 411.40 | 399.60 | 402.60 | 223.77 | 635,710 |
| 2024-07-29 | 408.50 | 413.90 | 405.30 | 405.30 | 225.27 | 551,786 |
| 2024-07-26 | 400.00 | 406.30 | 395.70 | 405.80 | 225.54 | 533,826 |
| 2024-07-25 | 393.40 | 400.30 | 386.10 | 398.90 | 221.71 | 985,905 |
| 2024-07-24 | 389.40 | 399.50 | 389.40 | 397.00 | 220.65 | 461,102 |
| 2024-07-23 | 392.10 | 395.20 | 389.00 | 390.80 | 217.21 | 425,213 |
| 2024-07-22 | 402.00 | 406.60 | 392.20 | 392.20 | 217.99 | 800,628 |
| 2024-07-19 | 386.60 | 398.40 | 381.10 | 393.70 | 218.82 | 3,063,149 |
| 2024-07-18 | 378.30 | 390.60 | 378.30 | 389.90 | 216.71 | 878,591 |
| 2024-07-17 | 377.60 | 387.50 | 374.10 | 379.40 | 210.87 | 985,365 |
| 2024-07-16 | 387.80 | 390.20 | 376.80 | 383.00 | 212.87 | 1,326,104 |
| 2024-07-15 | 400.00 | 400.50 | 386.80 | 391.40 | 217.54 | 1,645,310 |
| 2024-07-12 | 412.60 | 417.90 | 406.60 | 414.20 | 230.21 | 631,784 |
| 2024-07-11 | 403.10 | 424.00 | 399.20 | 412.80 | 229.43 | 1,037,371 |
| 2024-07-10 | 391.10 | 403.70 | 389.20 | 398.80 | 221.65 | 528,891 |
| 2024-07-09 | 387.80 | 394.00 | 387.40 | 389.70 | 216.60 | 384,517 |
| 2024-07-08 | 399.20 | 400.30 | 387.70 | 387.70 | 215.48 | 728,432 |
| 2024-07-05 | 390.00 | 402.90 | 390.00 | 399.50 | 222.04 | 1,111,335 |
| 2024-07-04 | 384.90 | 389.90 | 379.90 | 389.50 | 216.48 | 514,769 |
| 2024-07-03 | 372.30 | 385.90 | 371.50 | 383.60 | 213.21 | 806,839 |
| 2024-07-02 | 373.00 | 375.80 | 365.70 | 371.20 | 206.31 | 816,416 |
| 2024-07-01 | 373.00 | 379.70 | 368.50 | 376.00 | 208.98 | 810,240 |
| 2024-06-28 | 371.40 | 378.50 | 368.50 | 370.60 | 205.98 | 999,881 |
| 2024-06-27 | 391.00 | 391.00 | 373.00 | 376.90 | 209.48 | 842,616 |
| 2024-06-26 | 388.50 | 393.20 | 384.60 | 388.80 | 216.10 | 751,229 |
| 2024-06-25 | 395.00 | 397.10 | 385.20 | 387.50 | 215.37 | 693,455 |
| 2024-06-24 | 389.80 | 396.40 | 386.80 | 395.00 | 219.54 | 535,172 |
| 2024-06-21 | 392.00 | 395.10 | 388.90 | 391.10 | 217.37 | 953,593 |
| 2024-06-20 | 388.80 | 393.10 | 385.00 | 391.10 | 217.37 | 814,157 |
| 2024-06-19 | 390.50 | 392.50 | 385.40 | 388.80 | 216.10 | 560,078 |
| 2024-06-18 | 381.20 | 390.70 | 379.10 | 390.40 | 216.98 | 826,643 |
| 2024-06-17 | 385.60 | 388.10 | 381.00 | 383.70 | 213.26 | 854,887 |
| 2024-06-14 | 394.10 | 397.50 | 383.80 | 385.80 | 214.43 | 940,403 |
| 2024-06-13 | 404.50 | 407.40 | 393.50 | 393.80 | 218.87 | 1,087,938 |
| 2024-06-12 | 394.70 | 407.70 | 385.20 | 405.80 | 225.54 | 1,296,923 |
| 2024-06-11 | 394.60 | 396.90 | 391.30 | 394.80 | 219.43 | 662,620 |
| 2024-06-10 | 393.60 | 396.50 | 389.60 | 393.80 | 218.87 | 771,742 |
| 2024-06-07 | 399.00 | 404.00 | 388.30 | 397.40 | 220.88 | 1,421,052 |
| 2024-06-06 | 413.70 | 421.80 | 397.60 | 398.80 | 221.65 | 2,013,037 |
| 2024-06-04 | 422.30 | 422.30 | 415.00 | 415.00 | 230.66 | 599,698 |
| 2024-06-03 | 421.00 | 424.40 | 417.30 | 419.00 | 232.88 | 579,076 |
| 2024-05-31 | 419.00 | 419.30 | 413.50 | 418.90 | 232.83 | 1,856,818 |
| 2024-05-30 | 398.00 | 423.90 | 396.60 | 419.00 | 232.88 | 1,557,084 |
| 2024-05-29 | 408.90 | 409.90 | 398.50 | 398.50 | 221.49 | 874,853 |
| 2024-05-28 | 413.10 | 418.30 | 411.00 | 412.40 | 229.21 | 488,598 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-08 | 13.5000 DKK |
| 2022-04-11 | 12.5000 DKK |
| 2021-03-02 | 11.5000 DKK |
| 2020-03-03 | 10.5000 DKK |
| 2019-03-06 | 9.7500 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.