Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	740.00	753.40	723.50	733.00	398.45	586,174
2022-06-28	739.00	758.60	737.90	747.70	406.44	613,515
2022-06-27	739.30	740.90	722.10	732.70	398.28	529,600
2022-06-24	710.00	742.80	710.00	734.60	399.32	754,378
2022-06-23	703.00	708.30	685.30	704.90	383.17	590,740
2022-06-22	714.40	721.60	700.20	703.00	382.14	681,602
2022-06-21	721.70	724.20	713.00	721.10	391.98	438,328
2022-06-20	691.00	721.90	691.00	719.00	390.84	393,859
2022-06-17	684.80	697.30	673.30	690.00	375.07	1,006,592
2022-06-16	697.50	705.60	674.50	687.00	373.44	662,181
2022-06-15	690.90	709.00	689.70	699.10	380.02	883,206
2022-06-14	726.10	739.70	686.40	693.70	377.08	969,840
2022-06-13	748.40	758.80	715.00	722.60	392.79	798,550
2022-06-10	750.90	760.10	747.90	755.70	410.79	453,632
2022-06-09	779.80	783.30	755.00	757.30	411.66	540,479
2022-06-08	781.00	784.00	770.40	780.00	424.00	574,565
2022-06-07	773.30	783.60	764.80	782.10	425.14	727,814
2022-06-03	762.00	775.80	757.70	763.00	414.76	454,001
2022-06-02	770.10	774.90	753.10	760.70	413.50	401,404
2022-06-01	788.10	790.00	760.20	767.20	417.04	823,680
2022-05-31	782.90	789.40	775.70	784.20	426.28	1,481,034
2022-05-30	800.00	814.00	774.50	782.90	425.57	1,232,249
2022-05-25	780.00	790.10	770.30	787.10	427.86	1,032,549
2022-05-24	733.30	769.90	726.40	761.80	414.10	1,425,071
2022-05-23	778.00	790.10	771.10	773.80	420.63	601,874
2022-05-20	758.30	779.40	751.20	774.50	421.01	1,113,445
2022-05-19	719.30	751.00	711.20	751.00	408.23	1,137,024
2022-05-18	740.00	752.10	711.90	723.00	393.01	724,060
2022-05-17	722.00	736.70	714.70	724.60	393.88	561,242
2022-05-16	694.00	729.90	688.00	719.40	391.05	840,463
2022-05-12	709.20	709.20	682.30	694.50	377.52	704,738
2022-05-11	709.60	713.80	680.70	713.00	387.58	743,262
2022-05-10	695.50	714.80	689.60	709.60	385.73	706,629
2022-05-09	730.30	730.30	692.50	692.80	376.60	644,450
2022-05-06	719.10	738.00	714.10	734.40	399.21	880,508
2022-05-05	760.50	761.80	716.90	719.20	390.95	849,225
2022-05-04	751.00	777.00	742.20	750.00	407.69	701,953
2022-05-03	751.60	759.30	730.80	745.00	404.97	698,801
2022-05-02	785.20	800.90	681.30	750.00	407.69	1,009,644
2022-04-29	815.00	816.80	774.40	792.90	431.01	1,446,469
2022-04-28	790.90	805.70	788.40	800.00	434.87	505,785
2022-04-27	801.00	810.30	779.90	794.90	432.10	806,479
2022-04-26	840.00	849.80	809.00	813.90	442.42	700,627
2022-04-25	800.00	845.10	798.20	836.60	454.76	867,553
2022-04-22	802.40	817.30	794.50	807.00	438.67	4,238,593
2022-04-21	825.00	833.50	807.80	812.70	441.77	628,569
2022-04-20	806.40	831.50	801.40	825.80	448.89	684,054
2022-04-19	810.00	814.60	791.30	813.30	442.10	916,306
2022-04-13	814.50	814.50	792.50	801.10	435.47	647,057
2022-04-12	829.60	832.70	801.30	816.10	443.62	603,142
2022-04-11	836.80	840.80	814.30	821.00	446.28	727,122
2022-04-08	870.00	870.00	842.40	857.60	459.38	664,126
2022-04-07	852.00	879.90	843.70	853.10	456.97	893,991
2022-04-06	855.70	865.50	832.00	858.50	459.87	874,840
2022-04-05	821.20	879.00	821.20	860.70	461.04	930,128
2022-04-04	835.00	842.00	816.00	829.30	444.22	368,574
2022-04-01	866.50	866.50	821.10	834.80	447.17	816,091
2022-03-31	828.20	855.40	811.40	849.20	454.88	1,128,778
2022-03-30	801.00	833.00	795.00	822.00	440.31	762,948
2022-03-29	813.60	822.20	780.60	799.60	428.32	878,680

← NewerPage 19 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.