Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 384.00 | 388.60 | 383.70 | 386.54 | 214.84 | 1,611,132 |
| 2024-08-23 | 372.80 | 384.30 | 372.10 | 376.63 | 209.33 | 17,915 |
| 2024-08-22 | 370.60 | 375.50 | 370.50 | 372.48 | 207.02 | 29,404 |
| 2024-08-21 | 373.85 | 380.50 | 372.10 | 376.40 | 209.20 | 70,254 |
| 2024-08-20 | 381.05 | 384.50 | 370.70 | 383.19 | 212.98 | 51,099 |
| 2024-08-19 | 379.25 | 385.20 | 378.10 | 381.89 | 212.25 | 113,784 |
| 2024-08-16 | 392.20 | 395.50 | 376.70 | 381.70 | 212.15 | 366,674 |
| 2024-08-15 | 398.00 | 406.90 | 383.40 | 392.75 | 218.29 | 83,435 |
| 2024-08-14 | 427.15 | 428.30 | 421.90 | 423.97 | 235.64 | 13,796 |
| 2024-08-13 | 419.05 | 428.80 | 418.50 | 422.78 | 234.98 | 33,480 |
| 2024-08-12 | 416.90 | 421.50 | 413.30 | 415.47 | 230.92 | 17,816 |
| 2024-08-09 | 414.00 | 420.80 | 411.50 | 416.63 | 231.56 | 27,791 |
| 2024-08-08 | 412.90 | 414.00 | 403.60 | 408.49 | 227.04 | 24,914 |
| 2024-08-07 | 404.70 | 415.00 | 403.40 | 411.44 | 228.68 | 867,722 |
| 2024-08-06 | 412.20 | 415.70 | 397.00 | 404.12 | 224.61 | 1,113,309 |
| 2024-08-05 | 412.00 | 415.90 | 403.40 | 408.34 | 226.95 | 42,584 |
| 2024-08-02 | 404.30 | 431.70 | 403.60 | 421.53 | 234.29 | 41,743 |
| 2024-08-01 | 413.15 | 414.70 | 408.30 | 411.08 | 228.48 | 21,286 |
| 2024-07-31 | 406.30 | 413.00 | 405.10 | 408.75 | 227.18 | 807,717 |
| 2024-07-30 | 405.15 | 410.40 | 399.80 | 404.11 | 224.60 | 9,856 |
| 2024-07-29 | 408.50 | 413.80 | 405.30 | 410.69 | 228.26 | 23,870 |
| 2024-07-26 | 399.65 | 406.00 | 396.60 | 398.10 | 221.26 | 9,827 |
| 2024-07-25 | 393.15 | 400.30 | 386.90 | 394.00 | 218.99 | 20,882 |
| 2024-07-24 | 391.10 | 399.00 | 391.10 | 397.00 | 220.65 | 26,157 |
| 2024-07-23 | 392.60 | 395.50 | 386.60 | 394.70 | 219.37 | 826,794 |
| 2024-07-22 | 401.85 | 405.10 | 392.20 | 399.17 | 221.86 | 59,007 |
| 2024-07-19 | 388.00 | 397.80 | 377.10 | 387.23 | 215.22 | 555,380 |
| 2024-07-18 | 378.50 | 390.60 | 374.70 | 387.24 | 215.23 | 41,814 |
| 2024-07-17 | 378.00 | 386.80 | 360.50 | 382.64 | 212.67 | 372,714 |
| 2024-07-16 | 387.25 | 390.30 | 376.90 | 388.07 | 215.69 | 76,706 |
| 2024-07-15 | 399.55 | 400.50 | 387.00 | 391.27 | 217.47 | 124,289 |
| 2024-07-12 | 412.70 | 418.00 | 401.70 | 413.59 | 229.87 | 38,249 |
| 2024-07-11 | 403.15 | 422.30 | 397.00 | 407.35 | 226.40 | 37,978 |
| 2024-07-10 | 391.45 | 403.80 | 389.20 | 401.01 | 222.88 | 23,460 |
| 2024-07-09 | 387.75 | 393.40 | 387.50 | 390.25 | 216.90 | 20,916 |
| 2024-07-08 | 398.50 | 401.80 | 387.10 | 394.45 | 219.23 | 84,395 |
| 2024-07-05 | 390.60 | 402.90 | 387.10 | 399.11 | 221.83 | 75,786 |
| 2024-07-04 | 385.15 | 389.90 | 372.70 | 386.09 | 214.59 | 49,167 |
| 2024-07-03 | 373.05 | 385.40 | 370.00 | 383.47 | 213.13 | 565,021 |
| 2024-07-02 | 373.65 | 375.30 | 367.00 | 372.28 | 206.91 | 85,219 |
| 2024-07-01 | 373.05 | 379.20 | 362.10 | 373.62 | 207.66 | 388,643 |
| 2024-06-28 | 372.10 | 379.20 | 368.50 | 373.24 | 207.45 | 116,128 |
| 2024-06-27 | 391.45 | 391.90 | 373.30 | 376.87 | 209.47 | 172,299 |
| 2024-06-26 | 388.80 | 393.30 | 385.20 | 390.30 | 216.93 | 290,554 |
| 2024-06-25 | 394.90 | 396.00 | 385.40 | 390.72 | 217.16 | 31,990 |
| 2024-06-24 | 389.55 | 396.00 | 387.40 | 393.10 | 218.48 | 929,009 |
| 2024-06-21 | 392.50 | 394.80 | 388.90 | 392.74 | 218.29 | 50,943 |
| 2024-06-20 | 388.70 | 393.10 | 384.70 | 390.88 | 217.25 | 31,482 |
| 2024-06-19 | 391.05 | 391.60 | 386.00 | 387.80 | 215.54 | 51,357 |
| 2024-06-18 | 382.10 | 390.60 | 379.10 | 382.40 | 212.54 | 39,978 |
| 2024-06-17 | 386.20 | 387.80 | 381.00 | 383.25 | 213.01 | 150,980 |
| 2024-06-14 | 395.05 | 396.50 | 383.70 | 386.97 | 215.08 | 116,893 |
| 2024-06-13 | 404.20 | 406.90 | 393.70 | 402.30 | 223.60 | 144,084 |
| 2024-06-12 | 394.40 | 407.40 | 384.70 | 397.43 | 220.89 | 1,252,492 |
| 2024-06-11 | 394.50 | 396.40 | 391.50 | 394.77 | 219.41 | 69,802 |
| 2024-06-10 | 392.80 | 396.40 | 391.20 | 392.60 | 218.21 | 114,863 |
| 2024-06-07 | 399.55 | 403.30 | 388.10 | 395.61 | 219.88 | 68,355 |
| 2024-06-06 | 414.10 | 420.00 | 397.80 | 400.30 | 222.49 | 322,846 |
| 2024-06-04 | 420.70 | 422.30 | 415.20 | 416.80 | 231.66 | 55,750 |
| 2024-06-03 | 420.50 | 424.30 | 417.20 | 420.30 | 233.60 | 563,211 |
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.