Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	813.60	822.20	780.60	799.60	428.32	878,680
2022-03-28	792.00	808.00	773.60	799.40	428.21	710,459
2022-03-25	765.20	804.60	762.60	786.00	421.03	885,409
2022-03-24	797.80	799.80	761.40	761.40	407.85	1,079,269
2022-03-23	809.40	813.20	771.00	780.80	418.24	903,994
2022-03-22	816.00	819.80	795.80	807.20	432.39	968,949
2022-03-21	821.00	821.20	803.20	809.00	433.35	764,731
2022-03-18	825.60	825.60	808.40	820.00	439.24	1,123,258
2022-03-17	809.00	824.60	801.20	818.80	438.60	1,043,697
2022-03-16	850.00	856.40	798.40	804.00	430.67	1,582,203
2022-03-15	846.20	859.00	821.00	829.60	444.38	965,837
2022-03-14	876.40	879.40	846.20	856.40	458.74	1,044,834
2022-03-11	864.20	886.60	857.00	880.00	471.38	1,400,822
2022-03-10	863.60	887.80	841.80	855.60	458.31	1,423,758
2022-03-09	915.00	918.40	837.20	886.60	474.92	2,469,283
2022-03-08	861.60	898.20	845.20	898.20	481.13	2,207,715
2022-03-07	797.60	851.80	776.00	849.20	454.88	3,087,906
2022-03-04	760.40	794.20	758.80	781.40	418.57	1,593,961
2022-03-03	801.60	813.80	758.80	760.40	407.32	883,469
2022-03-02	804.20	825.60	791.20	798.00	427.46	1,309,260
2022-03-01	822.00	839.00	790.20	812.60	435.28	2,188,580
2022-02-28	751.80	865.00	750.20	861.20	461.31	3,640,607
2022-02-25	785.00	838.40	750.40	778.20	416.85	3,123,985
2022-02-24	635.40	784.40	629.60	770.20	412.57	3,423,792
2022-02-23	659.80	677.60	659.80	665.00	356.21	832,863
2022-02-22	653.20	679.20	642.40	658.80	352.89	954,297
2022-02-21	673.60	681.20	646.20	657.40	352.14	543,284
2022-02-18	679.80	684.20	671.00	671.80	359.86	636,732
2022-02-17	671.20	689.00	669.40	671.00	359.43	884,034
2022-02-16	684.00	689.00	669.00	670.40	359.11	941,429
2022-02-15	655.40	680.00	654.00	680.00	364.25	1,092,337
2022-02-14	663.00	673.80	649.00	655.40	351.07	693,196
2022-02-11	667.20	680.40	655.80	673.80	360.93	780,069
2022-02-10	704.00	704.00	664.00	676.00	362.11	838,789
2022-02-09	665.20	693.00	665.20	690.40	369.82	854,716
2022-02-08	682.60	694.40	654.00	658.00	352.47	1,223,911
2022-02-07	689.00	697.80	675.80	681.40	365.00	518,040
2022-02-04	705.40	708.60	680.00	680.00	364.25	734,166
2022-02-03	730.00	737.00	701.20	701.20	375.61	1,170,626
2022-02-02	730.00	730.00	692.20	718.20	384.71	1,218,618
2022-02-01	710.00	721.40	680.80	689.00	369.07	1,031,017
2022-01-31	680.00	699.00	680.00	699.00	374.43	741,580
2022-01-28	698.20	698.40	676.20	676.20	362.21	1,162,675
2022-01-27	694.80	701.80	686.20	701.80	375.93	967,323
2022-01-26	676.40	718.20	671.80	705.00	377.64	1,124,483
2022-01-25	699.80	712.40	670.20	679.00	363.71	1,403,301
2022-01-24	725.20	731.80	697.20	707.60	379.03	1,271,738
2022-01-21	753.40	757.00	726.80	731.20	391.68	1,654,020
2022-01-20	734.80	767.40	731.00	767.40	411.07	1,031,742
2022-01-19	721.00	739.80	713.20	734.00	393.18	652,775
2022-01-18	734.00	741.00	715.20	729.00	390.50	895,772
2022-01-17	725.00	746.60	722.20	730.80	391.46	597,604
2022-01-14	740.00	740.00	717.40	724.40	388.03	992,729
2022-01-13	740.20	755.20	731.20	744.80	398.96	875,187
2022-01-12	738.80	751.40	735.00	741.60	397.25	1,015,822
2022-01-11	744.00	750.80	730.80	732.80	392.53	847,674
2022-01-10	759.40	764.00	732.00	738.00	395.32	871,208
2022-01-07	755.00	759.80	725.60	729.60	390.82	1,828,698
2022-01-06	795.00	801.00	755.80	763.00	408.71	1,491,493
2022-01-05	824.80	827.20	798.80	804.20	430.78	780,439

← NewerPage 20 of 21 · 1,257 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.