Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	638.95	643.70	629.40	640.33	348.08	542,768
2022-12-09	641.40	643.90	635.90	639.30	347.51	89,906
2022-12-08	651.25	651.70	638.20	642.00	348.98	140,782
2022-12-07	665.60	665.60	650.60	660.74	359.17	168,575
2022-12-06	663.85	679.00	663.70	666.90	362.52	373,206
2022-12-05	647.45	668.80	647.06	657.80	357.57	202,493
2022-12-02	661.00	671.70	643.10	648.00	352.24	415,969
2022-12-01	635.60	672.10	635.60	663.50	360.67	201,651
2022-11-30	611.40	622.80	611.40	620.46	337.27	331,282
2022-11-29	608.10	622.30	603.10	604.20	328.43	363,999
2022-11-28	628.50	633.00	610.07	610.74	331.99	444,247
2022-11-25	633.80	635.60	628.80	632.07	343.58	293,636
2022-11-24	628.20	641.50	628.00	633.09	344.14	81,371
2022-11-23	629.10	632.10	613.30	624.28	339.35	102,790
2022-11-22	630.75	632.90	626.20	628.17	341.47	87,013
2022-11-21	645.00	645.00	629.40	631.81	343.44	239,402
2022-11-18	637.80	639.70	631.30	634.52	344.91	141,513
2022-11-17	644.60	644.90	629.80	640.09	347.94	238,683
2022-11-16	656.00	656.00	641.40	646.46	351.40	144,034
2022-11-15	653.40	672.60	653.40	660.00	358.77	317,245
2022-11-14	651.35	662.10	644.20	654.30	355.67	346,782
2022-11-11	692.00	698.20	660.70	687.24	373.57	731,609
2022-11-10	639.70	695.90	639.70	688.86	374.45	368,533
2022-11-09	645.20	649.60	633.00	637.51	346.54	136,801
2022-11-08	632.80	650.80	626.34	630.84	342.91	228,549
2022-11-07	625.30	642.10	623.00	637.30	346.43	231,106
2022-11-04	640.40	643.10	617.15	621.20	337.67	294,859
2022-11-03	602.75	625.60	588.10	601.27	326.84	685,150
2022-11-02	622.15	630.60	617.20	622.71	338.49	204,705
2022-11-01	623.15	631.80	617.50	622.10	338.16	377,831
2022-10-31	634.55	636.20	615.40	621.40	337.78	528,578
2022-10-28	633.20	642.20	626.20	629.70	342.30	480,463
2022-10-27	640.20	645.30	630.00	639.00	347.35	162,306
2022-10-26	628.50	644.10	623.90	640.70	348.27	263,826
2022-10-25	601.60	626.70	591.50	617.85	335.85	229,787
2022-10-24	583.34	604.94	583.34	600.00	326.15	127,630
2022-10-21	586.85	588.50	574.48	574.49	312.28	133,532
2022-10-20	595.65	596.00	584.10	596.00	323.98	106,252
2022-10-19	602.30	602.30	581.30	594.50	323.16	138,456
2022-10-18	603.15	612.00	594.70	604.60	328.65	213,965
2022-10-17	590.25	600.70	588.10	599.20	325.72	210,099
2022-10-14	593.40	603.60	589.60	596.32	324.15	233,915
2022-10-13	578.65	596.50	567.20	575.01	312.57	451,996
2022-10-12	583.36	583.36	573.10	583.30	317.07	312,432
2022-10-11	583.45	596.50	573.20	583.38	317.12	478,099
2022-10-10	589.20	601.10	579.20	593.63	322.69	291,761
2022-10-07	614.55	614.84	592.01	604.52	328.61	312,509
2022-10-06	620.90	628.40	607.60	613.18	333.31	490,481
2022-10-05	634.35	637.20	614.50	619.60	336.81	162,772
2022-10-04	644.50	645.00	631.30	637.69	346.64	421,244
2022-10-03	606.85	649.33	601.10	631.07	343.04	419,571
2022-09-30	604.80	616.60	604.80	609.20	331.15	1,335,629
2022-09-29	620.80	630.10	600.00	609.00	331.04	358,407
2022-09-28	616.40	639.70	611.80	633.60	344.42	255,192
2022-09-27	654.25	664.60	630.20	632.20	343.65	482,050
2022-09-26	668.00	670.00	647.40	659.05	358.25	353,583
2022-09-23	680.20	682.90	661.20	668.30	363.28	530,114
2022-09-22	706.20	706.20	681.20	698.22	379.54	250,142
2022-09-21	681.50	711.60	681.50	711.60	386.81	230,440
2022-09-20	692.20	703.30	672.00	684.44	372.05	163,704

← NewerPage 17 of 21 · 1,239 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.