Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 378.20 | 384.00 | 368.50 | 370.92 | 206.16 | 1,881,296 |
| 2024-02-27 | 375.45 | 380.00 | 371.70 | 379.00 | 210.65 | 666,559 |
| 2024-02-26 | 377.05 | 379.90 | 373.70 | 378.12 | 210.16 | 613,768 |
| 2024-02-23 | 383.85 | 387.20 | 371.70 | 376.34 | 209.17 | 1,488,015 |
| 2024-02-22 | 392.50 | 393.80 | 379.70 | 386.01 | 214.54 | 1,756,292 |
| 2024-02-21 | 388.70 | 394.00 | 382.60 | 391.10 | 217.37 | 1,596,946 |
| 2024-02-20 | 397.05 | 397.60 | 388.60 | 390.22 | 216.88 | 1,108,758 |
| 2024-02-19 | 397.05 | 401.30 | 380.00 | 397.60 | 220.99 | 1,613,740 |
| 2024-02-16 | 404.60 | 405.00 | 388.00 | 396.10 | 220.15 | 1,047,397 |
| 2024-02-15 | 407.75 | 410.10 | 395.80 | 404.35 | 224.74 | 1,011,859 |
| 2024-02-14 | 408.60 | 413.60 | 398.80 | 403.64 | 224.34 | 1,449,211 |
| 2024-02-13 | 403.15 | 418.30 | 395.80 | 408.95 | 227.30 | 1,612,662 |
| 2024-02-12 | 388.30 | 400.80 | 385.70 | 398.20 | 221.32 | 704,015 |
| 2024-02-09 | 383.55 | 391.90 | 381.00 | 389.06 | 216.24 | 919,005 |
| 2024-02-08 | 380.50 | 387.40 | 373.00 | 384.17 | 213.52 | 849,997 |
| 2024-02-07 | 391.55 | 394.30 | 372.20 | 378.52 | 210.38 | 1,222,432 |
| 2024-02-06 | 377.05 | 388.00 | 374.70 | 384.93 | 213.94 | 625,244 |
| 2024-02-05 | 382.10 | 388.50 | 377.62 | 383.57 | 213.19 | 349,177 |
| 2024-02-02 | 394.10 | 404.10 | 384.22 | 384.30 | 213.59 | 341,538 |
| 2024-02-01 | 385.65 | 395.90 | 385.00 | 395.71 | 219.93 | 1,863,394 |
| 2024-01-31 | 377.45 | 392.70 | 376.95 | 391.44 | 217.56 | 405,102 |
| 2024-01-30 | 394.00 | 395.50 | 363.40 | 379.26 | 210.79 | 1,055,797 |
| 2024-01-29 | 384.10 | 395.40 | 384.10 | 393.89 | 218.92 | 280,232 |
| 2024-01-26 | 384.10 | 388.80 | 379.50 | 382.30 | 212.48 | 481,984 |
| 2024-01-25 | 384.60 | 386.80 | 376.00 | 379.27 | 210.80 | 1,062,958 |
| 2024-01-24 | 388.30 | 394.81 | 383.00 | 390.53 | 217.06 | 691,350 |
| 2024-01-23 | 380.60 | 389.80 | 377.70 | 385.40 | 214.21 | 395,293 |
| 2024-01-22 | 389.05 | 389.60 | 374.40 | 381.80 | 212.21 | 1,177,718 |
| 2024-01-19 | 387.75 | 391.90 | 385.60 | 387.63 | 215.45 | 1,634,585 |
| 2024-01-18 | 374.36 | 390.50 | 374.36 | 384.02 | 213.44 | 365,420 |
| 2024-01-17 | 378.20 | 394.70 | 369.40 | 375.74 | 208.84 | 1,009,345 |
| 2024-01-16 | 393.25 | 396.50 | 382.80 | 387.58 | 215.42 | 283,188 |
| 2024-01-15 | 398.00 | 400.80 | 390.00 | 394.89 | 219.48 | 757,462 |
| 2024-01-12 | 392.60 | 396.70 | 389.00 | 392.40 | 218.10 | 501,777 |
| 2024-01-11 | 380.40 | 388.70 | 380.10 | 384.88 | 213.92 | 209,217 |
| 2024-01-10 | 379.25 | 383.00 | 374.70 | 378.57 | 210.41 | 170,145 |
| 2024-01-09 | 386.70 | 390.70 | 378.80 | 386.52 | 214.83 | 227,853 |
| 2024-01-08 | 375.05 | 386.74 | 375.00 | 381.02 | 211.77 | 923,503 |
| 2024-01-05 | 362.60 | 375.07 | 362.00 | 366.18 | 203.52 | 585,362 |
| 2024-01-04 | 354.50 | 366.30 | 350.30 | 365.70 | 203.26 | 1,859,596 |
| 2024-01-03 | 364.00 | 365.00 | 352.00 | 355.39 | 197.52 | 391,532 |
| 2024-01-02 | 375.65 | 378.10 | 361.60 | 367.07 | 204.02 | 210,998 |
| 2023-12-29 | 378.90 | 380.70 | 365.10 | 374.40 | 208.09 | 142,961 |
| 2023-12-28 | 376.60 | 378.80 | 373.70 | 375.90 | 208.93 | 170,081 |
| 2023-12-27 | 367.05 | 379.10 | 366.80 | 374.60 | 208.20 | 258,596 |
| 2023-12-22 | 362.80 | 367.70 | 360.60 | 366.69 | 203.81 | 1,329,048 |
| 2023-12-21 | 368.00 | 372.80 | 363.10 | 368.96 | 205.07 | 276,048 |
| 2023-12-20 | 358.50 | 377.60 | 355.10 | 371.64 | 206.56 | 847,553 |
| 2023-12-19 | 362.90 | 369.40 | 360.03 | 366.10 | 203.48 | 191,849 |
| 2023-12-18 | 374.60 | 375.10 | 360.80 | 367.43 | 204.22 | 383,529 |
| 2023-12-15 | 359.45 | 380.90 | 359.20 | 376.35 | 209.18 | 854,837 |
| 2023-12-14 | 372.50 | 375.20 | 358.40 | 361.40 | 200.87 | 504,067 |
| 2023-12-13 | 338.40 | 339.90 | 332.00 | 337.60 | 187.64 | 120,450 |
| 2023-12-12 | 339.45 | 344.60 | 328.70 | 335.40 | 186.42 | 333,339 |
| 2023-12-11 | 347.25 | 351.40 | 335.10 | 338.73 | 188.27 | 331,198 |
| 2023-12-08 | 350.30 | 356.90 | 341.00 | 352.08 | 195.69 | 713,003 |
| 2023-12-07 | 349.35 | 354.30 | 347.00 | 353.59 | 196.52 | 79,005 |
| 2023-12-06 | 345.85 | 350.60 | 337.00 | 345.08 | 191.80 | 523,403 |
| 2023-12-05 | 330.50 | 344.90 | 327.70 | 343.20 | 190.75 | 746,188 |
| 2023-12-04 | 328.00 | 338.40 | 327.50 | 331.95 | 184.50 | 274,323 |
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.