Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	598.10	598.10	590.60	594.90	330.65	198,839
2023-03-08	600.20	602.69	588.90	602.69	334.98	433,914
2023-03-07	613.50	627.80	613.50	614.20	333.87	259,631
2023-03-06	611.85	615.10	608.10	612.87	333.15	626,944
2023-03-03	609.10	615.10	604.20	613.27	333.36	277,520
2023-03-02	600.60	610.50	595.50	604.82	328.77	190,235
2023-03-01	614.85	622.10	604.30	606.30	329.58	3,096,396
2023-02-28	612.70	620.90	604.00	615.20	334.41	208,276
2023-02-27	620.20	622.80	617.10	619.32	336.66	165,306
2023-02-24	620.10	635.20	620.10	621.40	337.78	93,107
2023-02-23	626.19	626.19	614.50	618.13	336.01	359,093
2023-02-22	637.20	637.30	617.10	625.73	340.14	218,334
2023-02-21	636.80	641.60	635.50	639.80	347.79	89,685
2023-02-20	649.20	656.60	636.90	637.40	346.48	349,580
2023-02-17	624.90	633.40	620.73	630.30	342.62	453,526
2023-02-16	633.00	633.20	622.70	628.42	341.60	157,758
2023-02-15	629.00	630.20	617.90	624.02	339.21	110,063
2023-02-14	638.35	643.10	621.90	634.22	344.75	283,215
2023-02-13	638.40	638.40	633.50	636.80	346.15	176,441
2023-02-10	633.20	638.80	621.90	635.40	345.39	345,627
2023-02-09	645.70	645.70	637.20	642.20	349.09	260,809
2023-02-08	642.75	653.60	642.30	642.30	349.14	289,323
2023-02-07	661.67	661.67	640.20	642.00	348.98	394,944
2023-02-06	640.20	650.07	637.00	648.57	352.55	287,405
2023-02-03	642.85	648.70	630.20	634.35	344.82	575,080
2023-02-02	618.25	653.60	617.40	628.06	341.40	468,502
2023-02-01	608.30	621.80	605.98	618.36	336.13	406,043
2023-01-31	604.50	610.10	600.50	605.00	328.87	95,061
2023-01-30	604.00	611.70	601.30	605.09	328.92	275,268
2023-01-27	601.90	604.49	598.40	603.56	328.09	215,736
2023-01-26	607.15	608.00	599.20	599.40	325.82	457,149
2023-01-25	605.60	608.50	598.30	600.20	326.26	308,735
2023-01-24	610.50	610.50	603.90	604.20	328.43	483,265
2023-01-23	612.90	623.30	598.90	608.83	330.95	541,127
2023-01-20	628.90	634.99	608.42	612.92	333.17	1,451,888
2023-01-19	666.95	673.90	661.40	666.50	362.30	471,888
2023-01-18	700.20	700.70	687.40	693.08	376.75	604,630
2023-01-17	687.15	704.60	684.90	704.60	383.01	634,848
2023-01-16	669.60	681.70	669.07	681.70	370.56	301,119
2023-01-13	684.10	684.70	668.70	669.00	363.66	477,961
2023-01-12	677.70	689.80	668.20	683.02	371.28	360,615
2023-01-11	642.55	679.10	641.40	671.90	365.23	357,810
2023-01-10	644.10	656.60	636.10	640.47	348.15	252,128
2023-01-09	639.30	639.30	627.80	631.20	343.11	270,449
2023-01-06	632.80	638.90	624.30	638.00	346.81	846,164
2023-01-05	662.20	662.20	632.55	646.12	351.22	373,389
2023-01-04	658.05	672.80	654.17	664.00	360.94	282,364
2023-01-03	649.90	656.00	642.90	651.03	353.89	515,735
2022-12-30	629.50	637.70	626.50	633.96	344.61	113,395
2022-12-29	620.40	632.80	620.40	626.28	340.44	75,899
2022-12-28	627.15	634.20	622.38	622.38	338.31	262,893
2022-12-23	630.55	631.30	617.50	624.00	339.20	308,522
2022-12-22	629.52	639.00	629.52	631.81	343.44	175,637
2022-12-21	625.40	636.30	623.60	626.69	340.66	62,524
2022-12-20	616.80	627.20	607.40	611.71	332.52	236,347
2022-12-19	621.10	631.20	616.00	622.17	338.20	256,453
2022-12-16	645.80	647.50	614.50	627.14	340.91	255,609
2022-12-15	653.40	659.60	645.70	652.00	354.42	171,468
2022-12-14	660.50	666.10	649.30	663.70	360.78	157,677
2022-12-13	643.45	671.20	627.30	660.10	358.82	293,306

← NewerPage 16 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.