Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	679.10	711.60	677.30	711.60	386.81	880,902
2022-09-20	690.00	704.80	671.60	684.30	371.97	660,008
2022-09-19	705.70	707.30	683.00	695.80	378.23	356,473
2022-09-16	705.20	716.90	703.20	708.40	385.08	799,950
2022-09-15	727.30	727.40	707.10	707.10	384.37	673,081
2022-09-14	724.20	739.30	722.10	732.10	397.96	668,851
2022-09-13	733.10	752.60	719.60	725.00	394.10	815,659
2022-09-12	729.00	733.30	718.80	727.40	395.40	466,807
2022-09-09	735.00	735.00	718.60	727.40	395.40	525,607
2022-09-08	730.50	734.90	708.20	734.30	399.15	734,696
2022-09-07	693.60	744.20	677.60	725.90	394.59	2,212,927
2022-09-06	722.60	732.50	691.20	698.00	379.42	1,008,294
2022-09-05	710.00	728.80	705.80	726.00	394.64	421,144
2022-09-02	724.90	727.60	708.20	726.10	394.70	504,161
2022-09-01	720.60	733.80	711.30	716.30	389.37	613,049
2022-08-31	744.40	747.90	719.00	726.90	395.13	806,591
2022-08-30	745.10	758.30	742.00	747.40	406.28	628,831
2022-08-29	758.80	760.80	743.20	743.20	403.99	487,687
2022-08-26	790.00	793.60	769.80	769.80	418.45	525,130
2022-08-25	767.00	792.80	766.70	790.00	429.43	601,742
2022-08-24	759.60	774.50	758.10	767.00	416.93	777,057
2022-08-23	769.00	777.00	758.60	765.00	415.84	616,096
2022-08-22	783.00	784.40	765.70	773.50	420.46	754,279
2022-08-19	788.10	796.70	783.70	784.50	426.44	591,266
2022-08-18	800.00	803.40	786.40	787.00	427.80	548,301
2022-08-17	803.90	815.80	801.90	803.50	436.77	549,607
2022-08-16	803.40	812.20	793.60	802.00	435.95	758,770
2022-08-15	774.40	807.50	770.40	801.90	435.90	720,422
2022-08-12	795.00	810.10	772.00	773.70	420.57	1,462,757
2022-08-11	810.00	822.00	785.30	786.20	427.37	2,276,696
2022-08-10	845.80	859.80	837.40	852.00	463.13	753,113
2022-08-09	834.00	844.20	824.10	843.00	458.24	643,799
2022-08-08	830.10	844.80	823.10	834.00	453.35	633,556
2022-08-05	852.00	859.60	822.10	825.20	448.57	715,967
2022-08-04	838.10	851.60	831.20	842.80	458.13	712,089
2022-08-03	845.40	855.10	831.70	832.60	452.59	602,894
2022-08-02	845.80	852.40	838.40	848.00	460.96	398,627
2022-08-01	844.00	858.90	840.00	850.00	462.05	461,915
2022-07-29	860.10	861.90	836.10	845.60	459.66	884,979
2022-07-28	811.50	854.10	811.50	853.00	463.68	1,358,054
2022-07-27	800.50	809.30	790.50	799.70	434.70	673,559
2022-07-26	799.70	813.40	795.00	804.30	437.21	659,126
2022-07-25	811.80	822.90	795.20	796.30	432.86	700,119
2022-07-22	793.00	825.50	789.70	822.00	446.83	631,332
2022-07-21	812.00	821.30	788.60	792.80	430.95	823,714
2022-07-20	815.00	825.00	800.20	806.00	438.13	657,462
2022-07-19	827.80	830.40	813.90	815.00	443.02	745,220
2022-07-18	809.80	834.70	808.40	830.90	451.66	606,703
2022-07-15	815.80	816.10	791.30	809.80	440.19	1,643,691
2022-07-14	818.80	820.90	802.00	806.60	438.46	550,123
2022-07-13	830.00	833.60	798.70	821.60	446.61	694,477
2022-07-12	827.90	846.80	822.80	830.50	451.45	555,492
2022-07-11	804.70	845.30	798.00	832.80	452.70	767,593
2022-07-08	815.10	826.20	790.20	804.70	437.42	795,134
2022-07-07	803.20	819.60	787.40	819.60	445.52	889,664
2022-07-06	788.30	806.30	768.30	799.40	434.54	858,109
2022-07-05	777.60	788.20	770.20	783.00	425.63	591,868
2022-07-04	795.40	798.80	773.90	776.10	421.88	499,042
2022-07-01	738.00	796.10	737.80	795.40	432.37	916,441
2022-06-30	743.20	751.00	720.70	741.90	403.29	1,118,098

← NewerPage 18 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.