Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	310.60	311.40	301.00	304.40	169.19	1,217,315
2023-11-27	301.40	313.50	301.30	311.40	173.08	1,278,472
2023-11-24	313.30	314.10	302.40	304.00	168.96	1,116,110
2023-11-23	308.50	313.30	307.20	312.60	173.74	637,788
2023-11-22	310.20	319.40	307.60	310.20	172.41	1,260,672
2023-11-21	322.80	323.50	306.70	311.50	173.13	1,046,326
2023-11-20	310.70	321.40	308.30	321.40	178.63	1,153,580
2023-11-17	306.90	316.40	304.70	312.80	173.85	2,203,751
2023-11-16	301.10	312.40	299.10	303.90	168.91	1,625,346
2023-11-15	313.80	321.30	303.40	310.40	172.52	2,383,612
2023-11-14	298.00	311.30	287.30	311.00	172.85	2,708,441
2023-11-13	292.10	293.60	285.70	292.20	162.41	1,789,113
2023-11-10	287.70	294.00	279.00	293.80	163.29	3,005,121
2023-11-09	266.70	280.50	264.50	280.10	155.68	2,552,164
2023-11-08	276.00	276.70	264.10	265.90	147.79	2,106,605
2023-11-07	274.10	280.80	269.20	276.80	153.85	1,481,890
2023-11-06	284.30	288.40	276.30	279.90	155.57	1,577,122
2023-11-03	278.10	290.00	271.20	284.00	157.85	2,947,032
2023-11-02	255.00	278.40	248.00	275.00	152.85	5,956,690
2023-11-01	270.00	290.00	250.00	252.50	140.34	10,678,806
2023-10-31	333.80	344.60	333.00	339.80	188.86	1,447,448
2023-10-30	343.80	348.50	333.80	333.80	185.53	1,094,674
2023-10-27	327.60	344.40	327.60	343.30	190.81	1,560,586
2023-10-26	331.50	336.80	323.60	324.80	180.52	1,499,704
2023-10-25	341.40	343.20	328.10	332.50	184.80	860,857
2023-10-24	324.00	341.70	324.00	338.50	188.14	1,798,522
2023-10-23	321.50	326.60	313.10	323.80	179.97	870,045
2023-10-20	322.40	326.70	316.80	325.30	180.80	4,065,695
2023-10-19	323.00	328.20	322.20	325.00	180.64	1,182,153
2023-10-18	326.00	329.50	320.90	325.50	180.91	1,542,025
2023-10-17	326.00	333.30	321.20	327.10	181.80	2,032,028
2023-10-16	320.00	325.50	311.50	320.00	177.86	2,499,454
2023-10-13	339.80	342.00	319.70	325.20	180.75	4,435,192
2023-10-12	374.70	379.20	359.00	359.00	199.53	2,263,420
2023-10-11	369.30	375.80	366.90	371.40	206.42	1,177,466
2023-10-10	347.50	370.70	347.50	370.00	205.65	1,533,443
2023-10-09	333.80	346.30	332.60	343.30	190.81	1,480,310
2023-10-06	345.00	345.80	326.70	332.80	184.97	1,525,445
2023-10-05	340.40	345.20	336.60	339.00	188.42	1,050,173
2023-10-04	334.30	346.60	328.40	334.30	185.80	1,541,949
2023-10-03	351.30	351.60	335.10	336.80	187.19	2,384,695
2023-10-02	387.10	392.10	358.40	358.40	199.20	2,210,214
2023-09-29	387.10	393.80	384.20	385.10	214.04	1,134,782
2023-09-28	384.00	389.90	379.20	382.80	212.76	1,030,572
2023-09-27	375.00	389.30	374.20	384.60	213.76	1,099,075
2023-09-26	380.60	390.30	377.10	380.00	211.20	1,164,635
2023-09-25	401.00	406.80	383.50	385.10	214.04	1,259,958
2023-09-22	406.10	410.00	395.30	401.50	223.15	1,297,657
2023-09-21	410.60	415.10	403.40	408.70	227.16	1,234,575
2023-09-20	406.10	419.90	406.00	416.10	231.27	958,795
2023-09-19	403.20	413.00	401.00	407.40	226.43	1,156,356
2023-09-18	395.20	407.90	395.00	407.20	226.32	1,261,777
2023-09-15	406.30	412.00	396.80	397.30	220.82	2,218,933
2023-09-14	387.20	409.40	384.30	407.40	226.43	1,990,909
2023-09-13	378.00	388.40	373.00	388.40	215.87	1,714,743
2023-09-12	384.20	388.10	377.50	381.00	211.76	1,515,118
2023-09-11	386.30	391.30	378.00	384.20	213.54	1,847,186
2023-09-08	371.60	386.30	367.30	386.30	214.71	2,198,377
2023-09-07	385.00	385.00	364.70	370.00	205.65	2,285,793
2023-09-06	390.60	395.00	373.80	382.00	212.32	2,670,598

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.