Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	656.60	660.40	637.60	643.00	357.38	1,098,107
2023-06-12	657.40	668.00	656.00	656.20	364.72	770,515
2023-06-09	646.60	679.60	641.00	659.40	366.50	1,678,414
2023-06-08	616.80	647.00	616.80	634.00	352.38	1,411,160
2023-06-07	617.80	619.40	603.00	603.00	335.15	1,080,223
2023-06-06	611.20	622.00	609.00	620.20	344.71	950,918
2023-06-02	622.40	627.40	610.20	610.60	339.37	943,744
2023-06-01	614.40	624.00	608.40	621.20	345.26	625,555
2023-05-31	615.80	624.20	606.00	610.00	339.04	1,632,329
2023-05-30	616.00	628.40	615.80	617.40	343.15	626,408
2023-05-26	629.00	629.20	610.40	614.00	341.26	873,726
2023-05-25	631.00	633.80	624.20	628.40	349.27	691,917
2023-05-24	642.00	642.00	624.40	630.80	350.60	823,566
2023-05-23	641.40	645.40	638.60	644.00	357.94	571,714
2023-05-22	638.00	649.80	636.40	645.20	358.60	865,308
2023-05-17	650.00	650.00	637.20	637.60	354.38	578,358
2023-05-16	665.00	678.00	650.20	651.40	362.05	761,447
2023-05-15	650.60	668.20	649.00	663.60	368.83	568,464
2023-05-12	642.60	654.80	633.20	652.80	362.83	920,547
2023-05-11	625.00	632.80	621.20	630.80	350.60	505,431
2023-05-10	619.00	627.80	617.60	623.40	346.49	513,945
2023-05-09	623.00	623.00	606.80	617.80	343.37	657,446
2023-05-08	630.80	631.20	619.40	624.80	347.26	725,726
2023-05-04	596.40	630.80	595.60	630.80	350.60	1,251,853
2023-05-03	600.20	618.60	587.20	598.20	332.48	1,264,228
2023-05-02	613.80	615.40	607.40	608.80	338.37	912,129
2023-05-01	610.20	618.60	607.40	618.60	343.82	168,899
2023-04-28	609.20	609.60	603.80	606.60	337.15	711,096
2023-04-27	599.80	611.80	597.20	607.60	337.70	555,174
2023-04-26	598.20	604.40	594.60	599.00	332.92	891,375
2023-04-25	599.20	602.40	595.40	598.20	332.48	541,563
2023-04-24	604.40	610.60	600.20	600.20	333.59	447,673
2023-04-21	596.00	609.20	593.80	604.00	335.70	1,109,958
2023-04-20	592.20	594.60	579.80	591.20	328.59	522,518
2023-04-19	585.80	592.60	580.60	592.20	329.15	423,501
2023-04-18	601.80	604.60	586.20	587.80	326.70	709,713
2023-04-17	612.20	616.60	601.40	602.20	334.70	766,622
2023-04-14	613.60	619.60	604.60	608.40	338.15	1,056,155
2023-04-13	596.60	614.60	595.60	608.60	338.26	946,429
2023-04-12	589.80	600.60	586.80	596.60	331.59	703,358
2023-04-11	584.40	588.60	573.80	588.00	326.81	891,476
2023-04-05	576.40	588.60	576.20	583.20	324.14	496,046
2023-04-04	584.20	585.40	575.60	577.80	321.14	442,783
2023-04-03	583.40	590.00	577.20	583.20	324.14	583,031
2023-03-31	578.20	583.40	568.70	583.40	324.25	808,721
2023-03-30	561.70	579.50	560.30	577.50	320.98	940,257
2023-03-29	554.70	556.70	547.50	552.20	306.91	846,756
2023-03-28	555.00	557.60	548.00	550.00	305.69	796,652
2023-03-27	552.80	561.40	546.00	561.40	312.03	968,350
2023-03-24	564.80	564.80	541.00	547.50	304.30	1,119,647
2023-03-23	565.40	567.50	559.10	566.50	314.86	501,340
2023-03-22	565.70	567.50	556.00	565.10	314.08	519,798
2023-03-21	558.20	569.80	558.20	564.50	313.75	539,666
2023-03-20	557.80	568.40	551.00	558.70	310.53	754,169
2023-03-17	573.40	578.90	552.90	557.80	310.03	1,589,905
2023-03-16	579.20	582.80	558.20	574.20	319.14	1,036,483
2023-03-15	602.30	609.60	576.60	577.20	320.81	1,254,269
2023-03-14	584.00	607.00	580.50	600.00	333.48	924,030
2023-03-13	582.00	588.60	567.20	587.40	326.48	844,130
2023-03-10	593.00	596.50	580.60	582.00	323.48	1,056,990

← NewerPage 15 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.