Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	660.00	666.00	648.60	663.60	360.72	681,341
2022-12-13	643.00	671.50	625.30	660.10	358.82	916,907
2022-12-12	639.00	643.70	628.30	643.70	349.91	570,368
2022-12-09	641.00	645.80	635.30	639.20	347.46	714,900
2022-12-08	650.50	651.10	638.00	642.00	348.98	584,403
2022-12-07	666.00	666.50	650.70	655.20	356.16	801,542
2022-12-06	664.60	679.80	663.00	666.90	362.52	863,381
2022-12-05	647.00	669.30	645.80	657.90	357.62	614,896
2022-12-02	660.00	671.80	642.90	648.00	352.24	841,990
2022-12-01	633.00	672.40	633.00	663.50	360.67	1,371,788
2022-11-30	610.60	623.20	608.90	620.50	337.29	1,455,494
2022-11-29	606.20	622.10	602.20	604.20	328.43	983,573
2022-11-28	628.80	633.20	610.10	610.10	331.64	899,234
2022-11-25	633.90	635.60	628.70	632.00	343.55	540,021
2022-11-24	628.30	641.50	626.60	633.10	344.14	632,451
2022-11-23	628.30	632.30	613.30	626.50	340.56	430,658
2022-11-22	630.30	634.80	625.10	628.30	341.53	474,706
2022-11-21	645.00	647.10	629.40	630.30	342.62	786,908
2022-11-18	638.00	642.70	629.80	637.70	346.64	511,653
2022-11-17	644.90	647.00	629.80	636.10	345.77	701,474
2022-11-16	660.00	663.50	640.20	645.90	351.10	435,122
2022-11-15	654.00	672.60	653.40	660.00	358.77	842,346
2022-11-14	651.70	662.80	644.50	650.40	353.55	887,453
2022-11-11	692.30	698.90	659.00	666.80	362.46	1,057,015
2022-11-10	640.00	696.70	636.60	687.80	373.88	1,166,261
2022-11-09	645.00	649.50	631.40	642.50	349.25	487,718
2022-11-08	634.00	651.00	625.20	647.70	352.08	599,376
2022-11-07	623.00	642.00	623.00	637.40	346.48	575,380
2022-11-04	640.40	649.80	612.30	621.20	337.67	1,004,707
2022-11-03	600.00	625.80	588.00	625.20	339.85	1,623,601
2022-11-02	622.20	631.50	616.50	620.20	337.13	869,479
2022-11-01	623.40	633.30	617.20	622.10	338.16	630,866
2022-10-31	635.10	636.60	615.40	621.40	337.78	941,337
2022-10-28	634.00	642.00	625.80	629.70	342.30	516,275
2022-10-27	640.20	645.40	630.00	639.00	347.35	530,416
2022-10-26	628.50	644.40	623.60	640.70	348.27	609,256
2022-10-25	602.10	627.30	589.50	626.70	340.66	873,287
2022-10-24	583.40	605.50	582.60	600.00	326.15	528,963
2022-10-21	587.20	594.00	574.20	574.60	312.34	707,723
2022-10-20	596.00	596.40	583.40	589.90	320.66	490,391
2022-10-19	605.30	606.20	580.90	594.50	323.16	707,478
2022-10-18	601.50	612.30	594.40	604.60	328.65	769,642
2022-10-17	590.00	600.90	587.30	599.20	325.72	629,479
2022-10-14	593.50	604.80	589.40	591.80	321.69	682,879
2022-10-13	578.40	596.40	567.00	575.10	312.62	753,324
2022-10-12	582.60	586.00	571.40	583.30	317.07	995,148
2022-10-11	584.40	597.40	573.30	580.40	315.50	769,023
2022-10-10	590.00	601.50	579.40	587.00	319.08	742,856
2022-10-07	614.90	614.90	592.10	592.10	321.86	929,514
2022-10-06	619.20	629.40	607.50	614.00	333.76	688,507
2022-10-05	635.00	639.50	613.60	619.60	336.81	799,171
2022-10-04	645.00	645.80	630.90	637.20	346.37	817,793
2022-10-03	607.00	649.20	601.50	649.20	352.90	1,138,238
2022-09-30	605.00	619.90	604.60	607.50	330.23	1,765,972
2022-09-29	621.40	630.80	600.00	600.30	326.31	1,230,302
2022-09-28	617.80	639.70	607.10	633.60	344.42	1,066,693
2022-09-27	654.00	666.00	630.00	632.20	343.65	958,154
2022-09-26	667.30	670.00	646.70	652.10	354.47	929,063
2022-09-23	680.00	685.30	660.30	673.20	365.94	906,281
2022-09-22	706.20	706.20	681.20	681.20	370.29	971,263

← NewerPage 17 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.