Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 856.60 | 858.60 | 817.80 | 817.80 | 438.06 | 806,523 |
| 2022-01-03 | 836.20 | 863.00 | 835.20 | 855.80 | 458.42 | 558,319 |
| 2021-12-30 | 825.20 | 842.40 | 825.20 | 835.20 | 447.38 | 400,658 |
| 2021-12-29 | 837.60 | 839.00 | 824.40 | 832.80 | 446.10 | 462,927 |
| 2021-12-28 | 828.80 | 840.80 | 827.20 | 833.80 | 446.63 | 422,317 |
| 2021-12-27 | 848.80 | 849.60 | 826.60 | 828.00 | 443.53 | 449,423 |
| 2021-12-23 | 853.40 | 855.00 | 836.40 | 848.80 | 454.67 | 425,269 |
| 2021-12-22 | 841.00 | 847.40 | 828.20 | 847.40 | 453.92 | 512,367 |
| 2021-12-21 | 840.00 | 847.60 | 829.20 | 837.40 | 448.56 | 602,924 |
| 2021-12-20 | 820.00 | 831.60 | 799.00 | 827.40 | 443.21 | 757,849 |
| 2021-12-17 | 838.40 | 838.40 | 815.80 | 830.00 | 444.60 | 1,295,399 |
| 2021-12-16 | 830.00 | 853.20 | 821.60 | 831.80 | 445.56 | 915,110 |
| 2021-12-15 | 805.00 | 820.20 | 802.00 | 814.00 | 436.03 | 635,109 |
| 2021-12-14 | 820.20 | 823.60 | 804.00 | 808.20 | 432.92 | 693,666 |
| 2021-12-13 | 824.20 | 830.40 | 817.00 | 819.80 | 439.14 | 475,728 |
| 2021-12-10 | 829.40 | 833.80 | 817.40 | 825.00 | 441.92 | 549,395 |
| 2021-12-09 | 834.60 | 853.60 | 829.40 | 835.60 | 447.60 | 787,786 |
| 2021-12-08 | 852.60 | 863.40 | 831.00 | 835.60 | 447.60 | 881,497 |
| 2021-12-07 | 818.00 | 846.80 | 818.00 | 844.00 | 452.10 | 759,459 |
| 2021-12-06 | 800.00 | 821.80 | 791.20 | 818.00 | 438.17 | 825,207 |
| 2021-12-03 | 818.60 | 822.20 | 790.40 | 792.60 | 424.57 | 728,084 |
| 2021-12-02 | 842.60 | 846.20 | 816.20 | 816.40 | 437.31 | 897,485 |
| 2021-12-01 | 845.40 | 855.20 | 833.80 | 853.40 | 457.13 | 723,273 |
| 2021-11-30 | 850.00 | 857.20 | 842.00 | 844.80 | 452.53 | 1,701,086 |
| 2021-11-29 | 864.60 | 867.40 | 843.00 | 846.20 | 453.28 | 671,845 |
| 2021-11-26 | 848.40 | 876.60 | 845.00 | 867.00 | 464.42 | 781,868 |
| 2021-11-25 | 835.00 | 873.80 | 835.00 | 871.80 | 466.99 | 733,252 |
| 2021-11-24 | 830.00 | 847.60 | 829.00 | 831.20 | 445.24 | 838,932 |
| 2021-11-23 | 838.00 | 846.60 | 828.40 | 831.60 | 445.46 | 708,300 |
| 2021-11-22 | 849.00 | 868.00 | 842.60 | 844.60 | 452.42 | 694,392 |
| 2021-11-19 | 857.40 | 861.60 | 844.00 | 848.40 | 454.46 | 873,784 |
| 2021-11-18 | 869.60 | 880.60 | 856.60 | 860.40 | 460.88 | 635,150 |
| 2021-11-17 | 880.00 | 886.00 | 867.20 | 867.20 | 464.53 | 848,649 |
| 2021-11-16 | 890.80 | 897.80 | 880.40 | 880.40 | 471.60 | 517,137 |
| 2021-11-15 | 902.00 | 902.00 | 885.20 | 890.80 | 477.17 | 404,738 |
| 2021-11-12 | 888.00 | 902.80 | 878.80 | 902.00 | 483.17 | 565,771 |
| 2021-11-11 | 883.00 | 887.60 | 867.80 | 887.60 | 475.45 | 459,542 |
| 2021-11-10 | 870.00 | 878.40 | 857.20 | 875.40 | 468.92 | 692,307 |
| 2021-11-09 | 884.40 | 884.80 | 869.20 | 872.40 | 467.31 | 431,485 |
| 2021-11-08 | 878.60 | 886.60 | 870.20 | 879.20 | 470.95 | 455,469 |
| 2021-11-05 | 876.00 | 884.40 | 855.20 | 876.20 | 469.35 | 724,992 |
| 2021-11-04 | 881.40 | 899.60 | 873.80 | 874.60 | 468.49 | 976,321 |
| 2021-11-03 | 928.80 | 939.80 | 873.80 | 877.80 | 470.20 | 1,477,167 |
| 2021-11-02 | 934.00 | 938.40 | 915.60 | 927.80 | 496.99 | 629,662 |
| 2021-11-01 | 909.00 | 934.00 | 909.00 | 934.00 | 500.31 | 533,819 |
| 2021-10-29 | 925.00 | 933.80 | 904.20 | 908.00 | 486.38 | 797,867 |
| 2021-10-28 | 905.00 | 925.00 | 892.00 | 925.00 | 495.49 | 757,550 |
| 2021-10-27 | 899.20 | 911.00 | 884.60 | 911.00 | 487.99 | 639,427 |
| 2021-10-26 | 899.00 | 907.80 | 887.60 | 899.40 | 481.77 | 513,885 |
| 2021-10-25 | 909.00 | 909.20 | 889.20 | 900.60 | 482.42 | 440,640 |
| 2021-10-22 | 916.00 | 918.40 | 901.60 | 908.00 | 486.38 | 476,277 |
| 2021-10-21 | 910.40 | 922.40 | 901.00 | 914.60 | 489.92 | 562,136 |
| 2021-10-20 | 887.00 | 924.80 | 881.40 | 915.40 | 490.34 | 1,032,407 |
← NewerPage 21 of 21 · 1,253 trading days
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.