Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	655.70	668.70	655.40	664.13	369.13	322,547
2023-06-14	642.20	659.60	639.00	657.27	365.31	409,341
2023-06-13	655.50	658.80	637.60	647.24	359.74	468,009
2023-06-12	657.00	667.20	650.02	656.20	364.72	450,413
2023-06-09	646.70	679.40	642.20	659.40	366.50	401,018
2023-06-08	617.20	646.60	616.80	633.87	352.31	2,475,911
2023-06-07	616.80	619.40	602.94	603.00	335.15	435,685
2023-06-06	613.90	621.80	609.00	612.02	340.16	418,599
2023-06-02	623.10	627.40	610.52	610.52	339.33	392,182
2023-06-01	613.50	622.80	610.80	612.62	340.50	513,058
2023-05-31	615.50	624.20	607.00	610.00	339.04	98,006
2023-05-30	615.30	628.00	614.00	621.42	345.39	289,372
2023-05-26	625.00	625.00	610.40	613.66	341.07	418,519
2023-05-25	631.10	633.00	624.40	628.40	349.27	103,481
2023-05-24	640.20	640.20	624.40	630.71	350.55	152,860
2023-05-23	643.20	644.80	639.60	643.00	357.38	401,451
2023-05-22	637.90	649.60	637.40	645.33	358.67	542,622
2023-05-17	648.60	650.00	637.41	642.39	357.04	357,677
2023-05-16	665.20	677.60	650.20	654.79	363.93	197,272
2023-05-15	651.00	667.80	648.80	663.45	368.75	171,563
2023-05-12	641.60	654.80	634.60	650.14	361.35	338,763
2023-05-11	625.20	632.60	621.80	630.80	350.60	115,147
2023-05-10	618.80	627.60	617.80	621.15	345.24	94,593
2023-05-09	618.75	618.75	607.00	614.55	341.57	200,869
2023-05-04	596.30	630.80	595.60	630.80	350.60	441,336
2023-05-03	603.60	617.20	587.80	598.32	332.55	397,777
2023-05-02	613.50	616.00	607.40	608.80	338.37	436,683
2023-04-28	609.40	609.60	604.80	607.75	337.79	86,957
2023-04-27	599.70	611.42	599.00	607.60	337.70	134,530
2023-04-26	597.50	604.20	594.40	599.40	333.15	277,295
2023-04-25	598.70	602.00	595.40	598.20	332.48	212,684
2023-04-24	605.10	610.20	600.20	605.83	336.72	127,263
2023-04-21	594.40	609.20	593.80	603.36	335.35	357,248
2023-04-20	592.40	594.20	580.00	591.32	328.66	504,636
2023-04-19	584.60	592.60	580.40	583.82	324.49	123,111
2023-04-18	601.00	603.20	586.40	590.57	328.24	60,268
2023-04-17	611.40	616.20	602.14	604.89	336.20	435,091
2023-04-14	612.90	617.80	604.60	608.31	338.10	422,590
2023-04-13	597.10	614.40	596.60	607.10	337.43	335,309
2023-04-12	589.70	600.20	586.60	596.60	331.59	308,114
2023-04-11	585.60	588.60	574.20	582.02	323.49	205,286
2023-04-05	577.20	588.40	576.40	576.40	320.36	264,179
2023-04-04	584.40	586.00	575.60	577.68	321.08	97,954
2023-04-03	583.30	587.40	577.40	583.60	324.37	343,673
2023-03-31	578.45	583.44	569.10	583.31	324.21	323,709
2023-03-30	561.10	579.00	561.10	577.67	321.07	408,114
2023-03-29	553.90	556.00	548.00	552.31	306.97	592,460
2023-03-28	554.65	557.70	548.00	554.02	307.92	498,333
2023-03-27	552.00	561.44	547.70	561.40	312.03	486,564
2023-03-24	562.60	562.60	541.30	547.92	304.54	404,119
2023-03-23	565.50	567.20	559.50	566.50	314.86	93,438
2023-03-22	565.90	567.60	556.40	565.10	314.08	151,740
2023-03-21	558.45	569.20	558.20	564.50	313.75	153,963
2023-03-20	557.60	568.20	551.50	558.70	310.53	363,963
2023-03-17	574.85	578.30	553.50	557.80	310.03	368,168
2023-03-16	579.45	579.90	558.40	574.20	319.14	3,839,794
2023-03-15	603.15	609.40	576.50	593.99	330.14	987,706
2023-03-14	584.50	606.80	584.33	600.00	333.48	281,655
2023-03-13	581.90	588.10	568.40	587.40	326.48	354,573
2023-03-10	592.70	596.80	580.60	582.00	323.48	133,562

← NewerPage 15 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.