Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	372.10	386.35	367.20	386.30	214.71	383,630
2023-09-07	384.38	384.38	364.80	370.00	205.65	558,952
2023-09-06	392.10	393.80	374.50	382.00	212.32	759,029
2023-09-05	409.75	422.40	389.80	399.10	221.82	1,442,014
2023-09-04	445.50	446.00	431.39	439.70	244.38	540,136
2023-09-01	436.00	447.20	428.10	435.49	242.05	831,065
2023-08-31	416.00	445.70	414.40	442.50	245.94	2,003,555
2023-08-30	498.95	499.94	419.40	420.96	233.97	1,583,596
2023-08-29	557.30	562.80	553.20	557.89	310.07	143,785
2023-08-25	550.90	559.00	546.20	556.72	309.43	122,925
2023-08-24	549.60	555.80	549.60	554.80	308.36	17,033
2023-08-23	540.10	553.80	539.60	542.80	301.69	209,667
2023-08-22	530.20	537.20	529.60	533.20	296.35	252,123
2023-08-21	526.70	535.20	525.80	528.80	293.91	147,598
2023-08-18	529.00	536.00	526.00	530.80	295.02	181,185
2023-08-17	536.80	540.20	528.12	528.12	293.53	309,656
2023-08-16	536.00	547.80	536.00	544.80	302.80	196,883
2023-08-15	551.50	552.40	537.00	538.00	299.02	140,343
2023-08-14	560.80	560.80	551.80	553.00	307.36	287,222
2023-08-11	562.20	571.60	561.20	564.00	313.47	213,495
2023-08-10	561.00	572.80	553.00	565.20	314.14	584,724
2023-08-09	579.20	580.20	566.80	574.80	319.47	553,349
2023-08-08	572.90	578.20	568.80	575.40	319.81	253,490
2023-08-07	578.60	580.40	567.00	570.04	316.83	210,678
2023-08-04	565.70	578.20	560.40	576.40	320.36	291,774
2023-08-03	567.30	575.00	563.40	568.00	315.70	1,152,722
2023-08-02	582.10	582.80	570.59	573.08	318.52	210,626
2023-08-01	593.80	598.14	584.80	588.20	326.92	2,547,770
2023-07-31	595.80	601.00	591.20	596.46	331.51	233,983
2023-07-28	604.50	607.40	590.98	595.00	330.70	251,864
2023-07-27	624.20	624.60	612.80	613.20	340.82	120,917
2023-07-26	615.70	623.00	614.20	620.20	344.71	87,996
2023-07-25	614.30	619.20	610.20	617.80	343.37	42,733
2023-07-24	611.80	627.40	610.80	616.73	342.78	66,133
2023-07-21	606.90	613.00	603.40	605.40	336.48	205,298
2023-07-20	622.70	624.60	601.80	605.00	336.26	682,428
2023-07-19	626.20	630.60	620.00	625.00	347.38	508,286
2023-07-18	622.70	630.60	621.00	627.49	348.76	318,607
2023-07-17	619.66	628.20	619.66	624.80	347.26	190,980
2023-07-14	627.00	630.60	622.00	624.38	347.03	161,308
2023-07-13	625.00	630.20	617.43	626.74	348.34	553,587
2023-07-12	612.90	622.80	607.40	612.40	340.37	641,350
2023-07-11	612.70	616.40	607.00	609.80	338.93	182,724
2023-07-10	613.20	613.20	604.91	607.76	337.79	238,535
2023-07-07	615.50	619.40	608.00	616.80	342.82	309,035
2023-07-06	625.80	633.00	614.40	614.46	341.52	477,468
2023-07-05	638.90	640.00	626.55	626.60	348.26	260,613
2023-07-04	645.50	648.60	642.20	642.73	357.23	405,550
2023-07-03	649.00	651.80	641.00	646.13	359.12	226,065
2023-06-30	651.20	654.80	644.77	644.80	358.38	152,051
2023-06-29	651.80	655.80	643.00	644.86	358.42	187,636
2023-06-28	637.20	653.40	637.20	650.45	361.52	224,051
2023-06-27	624.20	635.80	623.88	630.35	350.35	199,613
2023-06-26	626.60	631.00	619.00	627.20	348.60	241,227
2023-06-23	635.80	643.90	618.60	623.85	346.74	520,917
2023-06-22	645.50	645.73	635.20	643.20	357.49	218,866
2023-06-21	656.13	656.13	644.60	647.88	360.09	281,887
2023-06-20	656.20	669.00	653.80	669.00	371.83	323,375
2023-06-19	667.60	667.60	657.40	660.59	367.16	226,702
2023-06-16	670.70	677.20	666.40	673.40	374.28	359,643

← NewerPage 14 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.