Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	422.00	424.60	388.80	395.70	219.93	4,071,310
2023-09-04	445.00	446.80	431.40	431.40	239.77	1,454,697
2023-09-01	435.60	447.40	427.60	447.20	248.55	2,223,981
2023-08-31	416.50	445.70	414.00	442.50	245.94	5,361,676
2023-08-30	500.00	501.00	418.10	420.90	233.94	9,470,406
2023-08-29	557.60	563.20	552.40	559.40	310.92	423,846
2023-08-28	556.00	558.60	551.80	555.20	308.58	234,616
2023-08-25	551.00	558.80	546.20	554.80	308.36	323,323
2023-08-24	543.00	556.00	542.20	554.20	308.02	583,819
2023-08-23	539.60	553.80	539.60	542.80	301.69	859,281
2023-08-22	530.20	537.20	529.60	533.20	296.35	538,250
2023-08-21	525.20	535.20	525.00	528.80	293.91	398,873
2023-08-18	529.20	536.00	525.40	530.80	295.02	552,694
2023-08-17	534.20	540.20	528.20	528.20	293.57	657,820
2023-08-16	535.80	548.20	534.20	544.80	302.80	489,310
2023-08-15	551.40	553.20	536.40	538.00	299.02	562,707
2023-08-14	560.80	561.20	551.00	553.00	307.36	670,864
2023-08-11	561.60	572.40	561.20	564.00	313.47	628,910
2023-08-10	560.80	574.00	552.40	565.20	314.14	1,335,388
2023-08-09	580.20	580.20	566.40	574.80	319.47	1,030,122
2023-08-08	573.80	578.20	568.60	575.40	319.81	711,341
2023-08-07	578.00	580.60	566.80	574.00	319.03	522,937
2023-08-04	566.00	578.00	560.40	576.40	320.36	823,487
2023-08-03	568.00	574.80	562.40	568.00	315.70	863,118
2023-08-02	582.60	585.00	570.60	570.60	317.14	859,210
2023-08-01	592.00	598.20	584.60	588.20	326.92	446,023
2023-07-31	595.00	601.60	591.20	591.20	328.59	696,100
2023-07-28	600.00	608.20	590.80	595.00	330.70	1,040,529
2023-07-27	624.60	624.60	612.00	613.20	340.82	470,582
2023-07-26	614.60	623.20	614.20	620.20	344.71	479,344
2023-07-25	615.00	619.60	610.20	617.80	343.37	305,183
2023-07-24	612.60	627.20	610.60	616.00	342.37	569,567
2023-07-21	608.60	614.20	603.20	605.40	336.48	762,595
2023-07-20	624.20	624.80	601.60	605.00	336.26	977,551
2023-07-19	625.80	631.40	620.00	625.00	347.38	526,357
2023-07-18	621.80	630.80	621.00	627.00	348.49	272,961
2023-07-17	619.60	628.20	616.80	624.80	347.26	471,125
2023-07-14	627.00	630.60	620.60	623.60	346.60	358,600
2023-07-13	625.00	630.40	616.80	627.20	348.60	678,628
2023-07-12	612.40	623.40	606.40	612.40	340.37	781,517
2023-07-11	614.00	616.60	606.00	609.80	338.93	386,545
2023-07-10	614.40	614.40	605.00	605.00	336.26	437,493
2023-07-07	614.40	620.80	607.80	616.80	342.82	464,665
2023-07-06	626.00	633.00	614.40	614.40	341.48	553,792
2023-07-05	640.00	640.00	625.60	626.60	348.26	714,916
2023-07-04	644.80	648.80	640.80	642.60	357.16	262,070
2023-07-03	649.00	651.80	640.20	644.80	358.38	589,959
2023-06-30	652.00	654.80	644.80	644.80	358.38	722,097
2023-06-29	652.20	655.60	642.80	647.00	359.60	520,361
2023-06-28	633.00	653.60	633.00	652.40	362.60	956,128
2023-06-27	624.60	635.60	621.60	629.80	350.04	721,060
2023-06-26	626.60	631.00	617.40	627.20	348.60	534,173
2023-06-23	635.40	643.60	618.60	625.60	347.71	1,009,342
2023-06-22	645.80	646.00	634.40	643.20	357.49	430,775
2023-06-21	655.60	658.60	643.80	647.80	360.05	857,350
2023-06-20	651.60	669.00	651.60	669.00	371.83	674,299
2023-06-19	671.60	671.60	656.60	660.20	366.94	624,823
2023-06-16	671.20	677.40	666.00	673.40	374.28	1,488,331
2023-06-15	655.80	669.20	655.40	667.80	371.16	1,017,326
2023-06-14	642.00	659.60	639.40	657.40	365.38	864,919

← NewerPage 14 of 21 · 1,253 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.