Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	598.80	599.10	590.20	594.90	330.65	747,948
2023-03-08	600.00	605.10	588.80	599.90	333.43	907,314
2023-03-07	611.50	627.90	611.50	614.20	333.87	858,126
2023-03-06	611.20	616.90	606.90	613.00	333.22	853,484
2023-03-03	608.60	615.50	604.40	609.30	331.21	698,311
2023-03-02	601.50	611.90	595.40	605.40	329.09	898,061
2023-03-01	615.00	623.00	604.20	606.30	329.58	797,694
2023-02-28	613.10	620.60	602.30	615.20	334.41	1,197,008
2023-02-27	620.00	623.20	616.60	619.20	336.59	576,235
2023-02-24	617.60	635.60	617.60	621.40	337.78	732,118
2023-02-23	628.40	628.40	614.50	618.50	336.21	596,847
2023-02-22	637.50	637.50	617.00	626.90	340.77	727,428
2023-02-21	636.80	643.10	635.60	639.80	347.79	527,944
2023-02-20	648.70	656.60	636.80	637.40	346.48	590,810
2023-02-17	625.00	633.40	620.20	630.30	342.62	648,723
2023-02-16	633.00	633.80	622.70	628.20	341.48	493,454
2023-02-15	629.90	631.00	617.40	625.60	340.07	607,953
2023-02-14	638.00	643.40	621.40	625.90	340.23	626,696
2023-02-13	640.20	640.20	632.90	636.80	346.15	392,115
2023-02-10	632.00	639.40	621.30	635.40	345.39	816,722
2023-02-09	645.00	647.60	636.60	642.20	349.09	619,565
2023-02-08	640.00	653.80	640.00	642.30	349.14	1,024,820
2023-02-07	660.20	664.40	640.20	642.00	348.98	1,058,847
2023-02-06	640.90	650.00	637.00	650.00	353.33	904,405
2023-02-03	643.90	649.30	630.10	645.20	350.72	1,152,274
2023-02-02	617.40	654.00	617.40	650.20	353.44	1,940,581
2023-02-01	609.70	622.00	608.00	615.00	334.30	1,705,533
2023-01-31	604.10	610.30	600.40	605.00	328.87	818,611
2023-01-30	603.40	612.00	600.90	605.00	328.87	635,566
2023-01-27	601.40	605.00	598.40	603.40	328.00	709,626
2023-01-26	608.00	609.10	598.40	599.40	325.82	637,739
2023-01-25	605.00	608.80	597.20	600.20	326.26	809,356
2023-01-24	610.00	612.00	602.60	604.20	328.43	1,178,913
2023-01-23	612.00	624.50	597.90	609.10	331.10	1,475,274
2023-01-20	628.10	638.40	608.50	608.50	330.77	5,566,424
2023-01-19	665.20	674.00	659.60	666.50	362.30	1,015,572
2023-01-18	700.00	702.00	686.70	688.10	374.04	810,781
2023-01-17	688.00	704.80	684.80	704.60	383.01	1,241,662
2023-01-16	669.10	681.90	665.90	681.70	370.56	485,499
2023-01-13	684.70	685.30	668.70	669.10	363.71	655,060
2023-01-12	677.50	689.90	668.60	687.50	373.71	729,711
2023-01-11	642.30	679.30	640.00	671.90	365.23	934,360
2023-01-10	644.80	657.00	636.10	640.60	348.22	892,514
2023-01-09	640.00	640.60	627.10	631.20	343.11	900,231
2023-01-06	632.00	639.10	624.30	638.00	346.81	701,458
2023-01-05	663.00	665.70	632.10	632.60	343.87	965,534
2023-01-04	658.10	674.30	650.90	664.00	360.94	874,905
2023-01-03	650.10	658.00	642.00	655.40	356.27	796,674
2023-01-02	631.00	654.80	631.00	649.20	352.90	457,979
2022-12-30	629.10	637.70	625.10	631.30	343.16	409,330
2022-12-29	620.00	633.30	620.00	632.70	343.93	359,852
2022-12-28	628.10	634.50	622.50	622.50	338.38	401,827
2022-12-27	624.10	633.90	620.20	625.00	339.74	306,156
2022-12-23	631.30	632.00	617.70	624.00	339.20	301,784
2022-12-22	624.60	639.00	618.00	631.90	343.49	447,169
2022-12-21	625.00	636.50	622.50	626.60	340.61	510,404
2022-12-20	616.80	627.70	607.30	625.00	339.74	611,951
2022-12-19	620.10	631.20	615.60	628.00	341.37	588,369
2022-12-16	647.50	647.50	614.10	619.30	336.64	1,406,266
2022-12-15	654.00	659.70	642.70	652.00	354.42	549,350

← NewerPage 16 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.