Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	322.10	327.90	317.70	326.30	181.36	279,701
2023-11-30	320.20	323.70	313.90	318.92	177.25	509,909
2023-11-29	307.25	320.30	304.80	315.56	175.39	410,499
2023-11-28	310.50	311.00	301.40	304.46	169.22	482,295
2023-11-27	302.00	313.20	299.90	312.15	173.49	287,428
2023-11-24	313.55	315.20	302.30	304.02	168.97	148,316
2023-11-23	308.30	313.00	306.60	312.60	173.74	168,533
2023-11-22	310.30	319.40	307.70	310.54	172.60	421,667
2023-11-21	322.50	322.90	307.10	311.50	173.13	519,688
2023-11-20	309.65	321.45	309.10	321.40	178.63	555,201
2023-11-17	306.10	316.20	304.80	311.03	172.87	528,909
2023-11-16	301.35	312.40	299.40	304.09	169.01	610,460
2023-11-15	314.00	321.30	303.40	310.40	172.52	624,949
2023-11-14	298.00	311.00	287.20	311.00	172.85	731,409
2023-11-13	292.00	293.60	285.80	292.16	162.38	825,598
2023-11-10	287.05	294.00	279.30	284.87	158.33	4,176,763
2023-11-09	266.50	280.20	265.20	273.21	151.85	1,408,826
2023-11-08	276.20	276.70	264.30	268.24	149.09	2,143,085
2023-11-07	274.10	280.20	269.70	275.80	153.29	536,118
2023-11-06	284.20	289.40	276.50	282.70	157.12	348,296
2023-11-03	277.55	289.90	271.50	281.97	156.72	979,973
2023-11-02	254.70	277.80	248.00	275.04	152.87	2,000,018
2023-11-01	267.75	290.20	250.00	271.41	150.85	2,664,565
2023-10-31	334.30	344.50	331.70	340.09	189.02	486,905
2023-10-30	344.10	347.70	333.79	333.80	185.53	408,761
2023-10-27	327.05	344.40	327.00	338.46	188.12	543,615
2023-10-26	330.80	335.90	323.80	325.88	181.13	443,781
2023-10-25	341.55	343.10	328.10	331.69	184.35	532,930
2023-10-24	324.00	341.00	322.60	338.57	188.18	1,556,064
2023-10-23	321.55	326.70	313.10	323.80	179.97	273,717
2023-10-20	322.50	326.60	317.80	319.40	177.52	4,493,213
2023-10-19	323.15	328.20	322.40	324.95	180.61	364,339
2023-10-18	325.55	329.20	321.00	325.50	180.91	258,719
2023-10-17	325.45	333.40	318.00	326.00	181.19	606,580
2023-10-16	323.55	325.20	311.50	320.03	177.87	301,066
2023-10-13	338.90	341.50	319.50	337.75	187.72	1,213,456
2023-10-12	374.20	379.10	358.96	359.00	199.53	1,327,668
2023-10-11	369.35	375.90	367.20	373.71	207.71	387,660
2023-10-10	347.25	370.50	346.50	357.72	198.82	338,148
2023-10-09	334.60	345.40	333.10	343.30	190.81	178,560
2023-10-06	344.40	345.40	327.00	341.93	190.04	357,896
2023-10-05	341.25	344.90	337.20	341.98	190.07	358,018
2023-10-04	334.00	346.30	328.87	338.89	188.36	371,725
2023-10-03	351.30	351.30	335.20	345.26	191.90	1,073,577
2023-10-02	387.35	393.50	358.33	358.35	199.17	728,802
2023-09-29	387.35	393.50	384.30	392.14	217.95	691,393
2023-09-28	384.10	389.60	379.50	385.01	213.99	613,022
2023-09-27	376.70	389.00	374.50	384.60	213.76	358,896
2023-09-26	381.15	390.20	377.60	379.92	211.16	421,583
2023-09-25	400.50	402.20	384.00	389.32	216.39	117,447
2023-09-22	406.10	409.80	395.90	401.50	223.15	483,450
2023-09-21	410.00	414.60	403.40	408.75	227.18	2,607,723
2023-09-20	407.30	420.00	407.30	416.10	231.27	429,582
2023-09-19	404.30	412.60	402.30	407.40	226.43	470,534
2023-09-18	396.20	407.20	395.20	407.20	226.32	3,463,420
2023-09-15	406.60	411.30	396.80	397.30	220.82	918,052
2023-09-14	387.05	409.30	385.20	386.96	215.07	317,376
2023-09-13	379.25	388.41	373.50	388.40	215.87	319,274
2023-09-12	384.60	387.90	377.60	380.39	211.42	226,552
2023-09-11	387.05	389.20	378.50	384.20	213.54	364,242

← NewerPage 13 of 21 · 1,246 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.