Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 378.80 | 379.70 | 369.70 | 370.30 | 205.81 | 855,767 |
| 2024-11-11 | 380.70 | 390.40 | 380.40 | 381.90 | 212.26 | 910,630 |
| 2024-11-08 | 374.70 | 387.80 | 372.20 | 378.80 | 210.54 | 1,084,962 |
| 2024-11-07 | 366.50 | 378.30 | 364.80 | 374.70 | 208.26 | 1,665,247 |
| 2024-11-06 | 360.00 | 386.30 | 360.00 | 366.00 | 203.42 | 4,411,997 |
| 2024-11-05 | 408.30 | 428.40 | 406.50 | 419.70 | 233.27 | 1,239,688 |
| 2024-11-04 | 412.00 | 425.10 | 411.90 | 425.10 | 236.27 | 1,265,223 |
| 2024-11-01 | 400.70 | 413.50 | 400.70 | 408.50 | 227.04 | 837,708 |
| 2024-10-31 | 402.80 | 407.00 | 400.70 | 400.70 | 222.71 | 1,234,392 |
| 2024-10-30 | 425.00 | 425.00 | 407.80 | 408.50 | 227.04 | 1,260,446 |
| 2024-10-29 | 435.00 | 438.00 | 418.80 | 419.90 | 233.38 | 671,748 |
| 2024-10-28 | 433.30 | 436.10 | 427.80 | 434.10 | 241.27 | 530,656 |
| 2024-10-25 | 433.60 | 437.70 | 431.70 | 433.60 | 241.00 | 424,380 |
| 2024-10-24 | 433.60 | 441.00 | 432.00 | 434.60 | 241.55 | 589,513 |
| 2024-10-23 | 431.50 | 438.70 | 431.50 | 432.90 | 240.61 | 442,844 |
| 2024-10-22 | 439.50 | 441.60 | 432.40 | 433.30 | 240.83 | 868,894 |
| 2024-10-21 | 441.10 | 444.70 | 436.60 | 440.10 | 244.61 | 532,854 |
| 2024-10-18 | 437.10 | 442.40 | 432.00 | 442.40 | 245.89 | 2,500,764 |
| 2024-10-17 | 435.80 | 444.50 | 435.00 | 438.50 | 243.72 | 600,411 |
| 2024-10-16 | 431.70 | 435.00 | 426.70 | 434.20 | 241.33 | 1,098,733 |
| 2024-10-15 | 440.00 | 440.00 | 430.60 | 436.00 | 242.33 | 957,465 |
| 2024-10-14 | 444.00 | 444.10 | 433.00 | 440.00 | 244.55 | 826,096 |
| 2024-10-11 | 440.30 | 445.70 | 439.10 | 443.00 | 246.22 | 595,866 |
| 2024-10-10 | 453.70 | 456.00 | 439.10 | 440.50 | 244.83 | 654,509 |
| 2024-10-09 | 448.20 | 458.30 | 448.00 | 455.50 | 253.17 | 1,133,073 |
| 2024-10-08 | 445.20 | 452.70 | 444.00 | 448.20 | 249.11 | 866,319 |
| 2024-10-07 | 418.30 | 451.90 | 415.20 | 443.40 | 246.44 | 2,124,053 |
| 2024-10-04 | 430.30 | 435.30 | 415.50 | 418.30 | 232.49 | 779,783 |
| 2024-10-03 | 426.90 | 445.30 | 425.40 | 429.00 | 238.44 | 953,169 |
| 2024-10-02 | 442.30 | 443.40 | 426.10 | 426.90 | 237.27 | 575,927 |
| 2024-10-01 | 443.00 | 451.00 | 441.10 | 442.30 | 245.83 | 777,748 |
| 2024-09-30 | 449.20 | 453.10 | 443.30 | 445.20 | 247.44 | 704,502 |
| 2024-09-27 | 443.90 | 450.10 | 442.80 | 450.10 | 250.17 | 668,162 |
| 2024-09-26 | 445.70 | 448.80 | 440.70 | 444.00 | 246.78 | 660,378 |
| 2024-09-25 | 441.10 | 445.00 | 437.80 | 445.00 | 247.33 | 477,730 |
| 2024-09-24 | 442.50 | 443.80 | 436.70 | 442.20 | 245.78 | 626,582 |
| 2024-09-23 | 439.20 | 444.70 | 437.20 | 442.50 | 245.94 | 390,158 |
| 2024-09-20 | 425.60 | 436.60 | 425.60 | 435.00 | 241.77 | 1,547,883 |
| 2024-09-19 | 440.00 | 443.00 | 426.40 | 427.80 | 237.77 | 862,620 |
| 2024-09-18 | 439.30 | 439.40 | 432.50 | 435.50 | 242.05 | 420,123 |
| 2024-09-17 | 443.20 | 445.20 | 439.10 | 440.10 | 244.61 | 736,735 |
| 2024-09-16 | 446.00 | 446.00 | 437.10 | 442.50 | 245.94 | 577,617 |
| 2024-09-13 | 431.40 | 452.30 | 430.50 | 446.40 | 248.11 | 1,198,254 |
| 2024-09-12 | 430.00 | 435.80 | 428.00 | 428.40 | 238.11 | 974,162 |
| 2024-09-11 | 420.00 | 429.80 | 419.20 | 429.70 | 238.83 | 1,235,712 |
| 2024-09-10 | 414.50 | 421.00 | 406.60 | 407.20 | 226.32 | 720,229 |
| 2024-09-09 | 420.20 | 420.20 | 412.10 | 414.50 | 230.38 | 542,565 |
| 2024-09-06 | 423.40 | 428.40 | 415.20 | 422.40 | 234.77 | 815,970 |
| 2024-09-05 | 414.00 | 433.60 | 412.90 | 423.50 | 235.38 | 1,671,388 |
| 2024-09-04 | 394.30 | 413.90 | 391.20 | 410.50 | 228.16 | 1,261,873 |
| 2024-09-03 | 399.00 | 409.90 | 398.10 | 398.40 | 221.43 | 1,165,602 |
| 2024-09-02 | 388.90 | 392.50 | 385.30 | 392.00 | 217.87 | 410,251 |
| 2024-08-30 | 390.20 | 396.00 | 390.20 | 390.60 | 217.10 | 1,066,612 |
| 2024-08-29 | 389.20 | 393.20 | 387.00 | 391.00 | 217.32 | 372,493 |
| 2024-08-28 | 388.60 | 390.00 | 387.00 | 389.30 | 216.37 | 375,296 |
| 2024-08-27 | 383.70 | 388.70 | 383.70 | 388.60 | 215.98 | 443,355 |
| 2024-08-26 | 383.00 | 385.00 | 378.80 | 384.30 | 213.59 | 369,976 |
| 2024-08-23 | 372.00 | 384.70 | 372.00 | 382.30 | 212.48 | 545,792 |
| 2024-08-22 | 370.50 | 375.60 | 370.50 | 372.50 | 207.04 | 480,944 |
| 2024-08-21 | 373.00 | 380.60 | 371.40 | 373.40 | 207.54 | 732,199 |
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.