Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 402.00 | 412.80 | 400.80 | 411.70 | 228.82 | 472,615 |
| 2024-05-24 | 401.00 | 407.00 | 398.40 | 401.80 | 223.32 | 533,160 |
| 2024-05-23 | 400.00 | 409.30 | 400.00 | 404.20 | 224.65 | 745,209 |
| 2024-05-22 | 408.40 | 411.00 | 399.20 | 410.40 | 228.10 | 1,053,366 |
| 2024-05-21 | 414.00 | 417.90 | 408.20 | 415.50 | 230.94 | 1,275,072 |
| 2024-05-17 | 430.70 | 435.10 | 415.50 | 419.50 | 233.16 | 1,223,200 |
| 2024-05-16 | 432.70 | 433.40 | 424.50 | 432.40 | 240.33 | 610,220 |
| 2024-05-15 | 410.00 | 433.60 | 409.80 | 431.30 | 239.72 | 1,328,153 |
| 2024-05-14 | 415.10 | 415.90 | 408.20 | 410.00 | 227.88 | 1,170,068 |
| 2024-05-13 | 433.60 | 437.00 | 404.20 | 415.10 | 230.71 | 2,383,769 |
| 2024-05-08 | 433.80 | 434.10 | 423.60 | 431.10 | 239.61 | 967,627 |
| 2024-05-07 | 416.00 | 433.00 | 412.90 | 433.00 | 240.66 | 1,871,436 |
| 2024-05-06 | 409.00 | 413.60 | 401.60 | 413.60 | 229.88 | 688,712 |
| 2024-05-03 | 392.90 | 429.70 | 387.10 | 406.40 | 225.88 | 1,625,094 |
| 2024-05-02 | 380.90 | 399.30 | 379.20 | 391.80 | 217.76 | 1,752,654 |
| 2024-05-01 | 383.00 | 387.40 | 381.00 | 381.50 | 212.04 | 475,528 |
| 2024-04-30 | 394.00 | 396.00 | 383.70 | 385.70 | 214.37 | 792,150 |
| 2024-04-29 | 389.30 | 393.90 | 387.50 | 392.50 | 218.15 | 1,195,550 |
| 2024-04-26 | 381.30 | 396.50 | 381.30 | 388.90 | 216.15 | 1,115,120 |
| 2024-04-25 | 382.20 | 394.90 | 378.40 | 380.00 | 211.20 | 734,560 |
| 2024-04-24 | 390.60 | 390.60 | 380.50 | 382.20 | 212.43 | 706,069 |
| 2024-04-23 | 379.60 | 392.90 | 378.50 | 389.30 | 216.37 | 785,999 |
| 2024-04-22 | 383.50 | 383.90 | 376.00 | 379.60 | 210.98 | 790,542 |
| 2024-04-19 | 387.30 | 388.00 | 379.90 | 385.10 | 214.04 | 1,602,334 |
| 2024-04-18 | 380.70 | 392.90 | 379.60 | 389.40 | 216.43 | 1,090,732 |
| 2024-04-17 | 381.40 | 383.00 | 373.90 | 375.90 | 208.93 | 1,163,674 |
| 2024-04-16 | 392.40 | 393.30 | 379.70 | 383.40 | 213.09 | 1,267,796 |
| 2024-04-15 | 406.30 | 407.10 | 392.60 | 396.40 | 220.32 | 975,007 |
| 2024-04-12 | 395.00 | 409.20 | 391.60 | 405.00 | 225.10 | 1,590,350 |
| 2024-04-11 | 376.70 | 394.70 | 376.00 | 387.60 | 215.43 | 1,016,033 |
| 2024-04-10 | 397.60 | 406.50 | 374.00 | 381.80 | 212.20 | 1,227,466 |
| 2024-04-09 | 389.00 | 400.10 | 385.90 | 394.90 | 219.49 | 1,044,442 |
| 2024-04-08 | 382.40 | 388.90 | 381.50 | 388.00 | 215.65 | 467,167 |
| 2024-04-05 | 391.00 | 391.70 | 381.10 | 383.30 | 213.04 | 786,013 |
| 2024-04-04 | 379.00 | 395.20 | 376.90 | 392.00 | 217.87 | 935,114 |
| 2024-04-03 | 374.00 | 381.20 | 368.20 | 378.90 | 210.59 | 1,103,613 |
| 2024-04-02 | 386.80 | 388.90 | 375.60 | 376.70 | 209.37 | 1,172,958 |
| 2024-03-27 | 374.80 | 387.40 | 372.80 | 384.40 | 213.65 | 843,966 |
| 2024-03-26 | 376.00 | 378.20 | 373.10 | 374.80 | 208.31 | 678,164 |
| 2024-03-25 | 378.70 | 380.00 | 374.50 | 377.30 | 209.70 | 462,286 |
| 2024-03-22 | 366.80 | 383.40 | 366.10 | 380.90 | 211.70 | 894,237 |
| 2024-03-21 | 369.90 | 376.70 | 366.60 | 367.10 | 204.03 | 929,063 |
| 2024-03-20 | 355.80 | 367.10 | 354.40 | 365.40 | 203.09 | 554,137 |
| 2024-03-19 | 352.70 | 359.80 | 352.10 | 357.10 | 198.48 | 546,296 |
| 2024-03-18 | 346.70 | 356.80 | 345.70 | 354.70 | 197.14 | 663,757 |
| 2024-03-15 | 352.60 | 353.80 | 346.70 | 348.60 | 193.75 | 1,225,969 |
| 2024-03-14 | 345.80 | 361.20 | 345.80 | 353.20 | 196.31 | 1,226,824 |
| 2024-03-13 | 357.00 | 361.30 | 345.20 | 346.70 | 192.70 | 1,306,784 |
| 2024-03-12 | 363.00 | 366.40 | 356.50 | 356.50 | 198.14 | 1,171,412 |
| 2024-03-11 | 374.20 | 378.70 | 363.10 | 363.10 | 201.81 | 1,006,164 |
| 2024-03-08 | 371.10 | 377.00 | 365.40 | 372.50 | 207.04 | 884,275 |
| 2024-03-07 | 372.60 | 377.20 | 363.90 | 370.00 | 205.65 | 1,446,701 |
| 2024-03-06 | 366.50 | 382.50 | 366.50 | 375.80 | 208.87 | 922,942 |
| 2024-03-05 | 366.70 | 370.60 | 358.10 | 366.50 | 203.70 | 1,570,350 |
| 2024-03-04 | 390.80 | 393.80 | 365.90 | 368.50 | 204.81 | 1,466,431 |
| 2024-03-01 | 400.00 | 402.00 | 382.30 | 387.20 | 215.21 | 1,831,197 |
| 2024-02-29 | 370.00 | 393.30 | 370.00 | 386.70 | 214.93 | 2,247,974 |
| 2024-02-28 | 379.00 | 384.10 | 368.40 | 370.10 | 205.70 | 1,007,148 |
| 2024-02-27 | 376.00 | 379.80 | 371.80 | 379.00 | 210.65 | 832,600 |
| 2024-02-26 | 377.00 | 380.00 | 373.40 | 377.70 | 209.93 | 898,869 |
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.