Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 384.10 | 387.50 | 371.40 | 377.10 | 209.59 | 1,075,919 |
| 2024-02-22 | 392.90 | 393.00 | 379.70 | 385.30 | 214.15 | 919,234 |
| 2024-02-21 | 388.30 | 394.00 | 382.00 | 391.10 | 217.37 | 769,934 |
| 2024-02-20 | 397.60 | 397.70 | 388.20 | 389.50 | 216.48 | 1,006,466 |
| 2024-02-19 | 397.00 | 401.60 | 390.60 | 397.60 | 220.99 | 568,441 |
| 2024-02-16 | 405.00 | 405.40 | 387.50 | 397.20 | 220.76 | 1,303,945 |
| 2024-02-15 | 409.30 | 410.40 | 396.00 | 404.10 | 224.60 | 858,190 |
| 2024-02-14 | 409.10 | 413.60 | 401.30 | 402.50 | 223.71 | 1,262,560 |
| 2024-02-13 | 404.40 | 418.50 | 397.60 | 401.30 | 223.04 | 2,073,647 |
| 2024-02-12 | 388.30 | 401.60 | 388.30 | 398.20 | 221.32 | 1,289,294 |
| 2024-02-09 | 384.00 | 392.00 | 380.90 | 389.30 | 216.37 | 1,413,866 |
| 2024-02-08 | 380.60 | 387.40 | 373.00 | 384.00 | 213.43 | 1,441,763 |
| 2024-02-07 | 390.00 | 395.80 | 372.00 | 378.60 | 210.43 | 3,625,382 |
| 2024-02-06 | 377.00 | 388.10 | 375.60 | 385.50 | 214.26 | 1,160,617 |
| 2024-02-05 | 381.80 | 389.00 | 377.70 | 377.70 | 209.93 | 1,250,984 |
| 2024-02-02 | 393.90 | 404.20 | 384.30 | 384.30 | 213.59 | 1,355,118 |
| 2024-02-01 | 385.00 | 396.10 | 385.00 | 393.40 | 218.65 | 967,436 |
| 2024-01-31 | 377.00 | 392.80 | 375.20 | 391.50 | 217.60 | 1,515,965 |
| 2024-01-30 | 394.50 | 396.10 | 363.30 | 377.00 | 209.54 | 2,261,284 |
| 2024-01-29 | 384.10 | 395.50 | 384.00 | 394.40 | 219.21 | 1,280,516 |
| 2024-01-26 | 384.80 | 389.70 | 379.40 | 382.30 | 212.48 | 981,076 |
| 2024-01-25 | 384.50 | 387.00 | 375.70 | 378.90 | 210.59 | 1,334,850 |
| 2024-01-24 | 388.80 | 395.10 | 385.20 | 385.20 | 214.09 | 988,321 |
| 2024-01-23 | 380.00 | 390.10 | 379.10 | 385.40 | 214.21 | 1,184,345 |
| 2024-01-22 | 389.00 | 389.50 | 374.20 | 382.00 | 212.32 | 1,184,807 |
| 2024-01-19 | 389.70 | 392.50 | 385.60 | 387.80 | 215.54 | 3,122,753 |
| 2024-01-18 | 374.40 | 390.60 | 374.00 | 385.10 | 214.04 | 1,365,703 |
| 2024-01-17 | 379.90 | 396.00 | 369.30 | 375.80 | 208.87 | 2,977,195 |
| 2024-01-16 | 393.00 | 396.80 | 382.50 | 385.60 | 214.32 | 950,481 |
| 2024-01-15 | 398.00 | 400.90 | 391.90 | 394.80 | 219.43 | 949,621 |
| 2024-01-12 | 391.60 | 397.00 | 389.00 | 392.40 | 218.10 | 1,352,475 |
| 2024-01-11 | 379.50 | 388.80 | 379.50 | 381.80 | 212.20 | 992,406 |
| 2024-01-10 | 379.40 | 383.30 | 374.70 | 379.10 | 210.70 | 1,021,315 |
| 2024-01-09 | 386.50 | 389.00 | 378.70 | 379.50 | 210.93 | 1,012,449 |
| 2024-01-08 | 375.00 | 387.10 | 375.00 | 386.00 | 214.54 | 1,325,967 |
| 2024-01-05 | 362.60 | 375.00 | 361.30 | 375.00 | 208.43 | 1,503,153 |
| 2024-01-04 | 354.60 | 366.30 | 352.80 | 365.70 | 203.26 | 1,582,577 |
| 2024-01-03 | 364.00 | 364.50 | 352.00 | 352.50 | 195.92 | 1,296,725 |
| 2024-01-02 | 375.70 | 377.50 | 361.30 | 367.00 | 203.98 | 1,125,047 |
| 2023-12-29 | 378.80 | 380.90 | 371.70 | 374.30 | 208.04 | 675,668 |
| 2023-12-28 | 376.50 | 379.30 | 373.80 | 375.90 | 208.93 | 749,849 |
| 2023-12-27 | 366.90 | 379.20 | 366.80 | 375.30 | 208.59 | 860,348 |
| 2023-12-22 | 362.80 | 367.70 | 362.40 | 365.40 | 203.09 | 684,828 |
| 2023-12-21 | 368.80 | 373.10 | 363.30 | 364.70 | 202.70 | 1,266,362 |
| 2023-12-20 | 360.10 | 378.10 | 356.50 | 371.70 | 206.59 | 1,509,440 |
| 2023-12-19 | 362.60 | 369.20 | 360.10 | 360.10 | 200.14 | 1,217,468 |
| 2023-12-18 | 375.00 | 375.00 | 360.60 | 362.00 | 201.20 | 1,098,919 |
| 2023-12-15 | 359.50 | 380.80 | 359.40 | 375.60 | 208.76 | 3,877,523 |
| 2023-12-14 | 370.00 | 375.00 | 358.20 | 361.40 | 200.87 | 2,907,460 |
| 2023-12-13 | 339.10 | 340.00 | 331.40 | 339.50 | 188.69 | 1,008,717 |
| 2023-12-12 | 338.80 | 344.80 | 328.90 | 335.40 | 186.42 | 1,530,181 |
| 2023-12-11 | 346.20 | 352.00 | 334.80 | 338.80 | 188.31 | 1,108,796 |
| 2023-12-08 | 350.00 | 357.00 | 341.00 | 342.50 | 190.36 | 1,703,286 |
| 2023-12-07 | 349.40 | 354.50 | 346.80 | 352.10 | 195.70 | 1,175,741 |
| 2023-12-06 | 345.00 | 350.50 | 337.00 | 350.30 | 194.70 | 1,533,245 |
| 2023-12-05 | 330.50 | 344.80 | 328.00 | 343.20 | 190.75 | 1,728,295 |
| 2023-12-04 | 328.00 | 338.50 | 327.30 | 332.00 | 184.53 | 1,539,961 |
| 2023-12-01 | 322.40 | 327.90 | 317.50 | 326.30 | 181.36 | 1,182,925 |
| 2023-11-30 | 320.00 | 323.80 | 314.10 | 322.40 | 179.19 | 2,648,729 |
| 2023-11-29 | 307.50 | 320.30 | 304.60 | 316.00 | 175.63 | 1,316,408 |
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.