Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	706.05	715.00	704.00	710.81	386.38	150,811
2022-09-15	727.20	727.20	707.03	707.10	384.37	240,099
2022-09-14	723.50	739.20	723.50	732.25	398.04	255,728
2022-09-13	731.75	752.20	719.70	725.11	394.16	474,814
2022-09-12	729.00	732.80	721.80	727.39	395.40	116,808
2022-09-09	734.10	734.10	719.90	727.40	395.40	107,808
2022-09-08	731.55	734.63	709.00	734.30	399.15	413,166
2022-09-07	693.70	740.70	679.60	725.90	394.59	814,218
2022-09-06	724.00	732.50	691.40	704.09	382.73	290,107
2022-09-05	712.70	728.70	706.80	725.83	394.55	67,814
2022-09-02	722.75	727.00	708.20	726.10	394.70	162,591
2022-09-01	721.20	729.80	711.90	716.30	389.37	153,800
2022-08-31	744.50	744.50	722.10	726.90	395.13	132,796
2022-08-30	745.80	758.00	742.30	747.40	406.28	109,471
2022-08-26	789.80	792.60	769.72	777.05	422.39	95,083
2022-08-25	767.90	792.60	767.90	789.69	429.26	266,212
2022-08-24	762.25	773.70	758.50	760.51	413.40	341,496
2022-08-23	767.75	775.90	758.90	765.00	415.84	194,213
2022-08-22	782.85	784.20	767.10	771.30	419.27	534,216
2022-08-19	787.85	796.70	783.80	787.35	427.99	310,987
2022-08-18	801.20	802.92	786.70	794.70	431.99	88,042
2022-08-17	802.95	815.30	802.20	804.65	437.39	117,195
2022-08-16	803.85	811.40	794.00	801.81	435.85	291,925
2022-08-15	774.75	807.40	772.50	806.58	438.45	287,785
2022-08-12	794.85	809.90	773.10	773.70	420.57	367,326
2022-08-11	811.45	819.30	785.70	797.41	433.46	969,856
2022-08-10	845.70	859.60	838.00	852.94	463.65	525,089
2022-08-09	833.70	844.30	825.10	835.44	454.13	348,564
2022-08-08	829.00	844.45	825.70	830.66	451.53	369,893
2022-08-05	853.00	857.60	822.10	847.52	460.70	382,380
2022-08-04	837.20	850.20	833.00	846.17	459.97	185,617
2022-08-03	845.40	851.90	832.30	848.80	461.39	151,286
2022-08-02	845.10	852.10	838.80	849.16	461.59	109,814
2022-08-01	846.30	858.00	846.30	853.97	464.20	457,142
2022-07-29	858.45	860.10	836.20	845.47	459.59	219,391
2022-07-28	812.20	853.20	811.50	840.81	457.05	616,296
2022-07-27	802.35	808.10	791.70	800.43	435.10	413,675
2022-07-26	798.55	812.01	797.70	807.26	438.81	224,625
2022-07-25	815.75	821.70	795.70	796.83	433.14	304,408
2022-07-22	794.75	824.10	790.40	820.50	446.01	177,076
2022-07-21	813.30	818.83	789.60	818.05	444.68	282,671
2022-07-20	818.35	823.50	801.60	807.19	438.78	214,834
2022-07-19	827.45	829.00	814.98	817.92	444.61	323,173
2022-07-18	811.50	833.90	811.50	828.67	450.45	180,169
2022-07-15	812.30	814.90	791.60	806.09	438.18	1,141,463
2022-07-14	819.70	819.70	802.70	805.94	438.09	159,411
2022-07-13	829.20	832.80	799.00	829.31	450.80	338,432
2022-07-12	829.00	846.00	823.40	833.53	453.10	181,576
2022-07-11	805.20	845.10	798.40	834.68	453.72	463,006
2022-07-08	815.25	825.60	792.40	795.57	432.46	274,386
2022-07-07	803.05	819.63	791.07	792.70	430.90	418,108
2022-07-06	789.40	805.70	770.40	799.40	434.54	226,538
2022-07-05	777.20	787.90	772.00	780.97	424.52	372,516
2022-07-04	792.60	796.20	773.60	786.93	427.76	170,604
2022-07-01	744.10	796.00	744.10	769.08	418.06	244,982
2022-06-30	741.80	751.10	725.20	733.09	398.50	360,543
2022-06-29	737.90	751.02	724.60	733.76	398.86	202,295
2022-06-28	738.10	757.00	738.10	753.66	409.68	366,151
2022-06-27	739.30	739.30	722.40	734.87	399.47	192,184
2022-06-24	712.90	742.30	712.90	734.60	399.32	248,253

← NewerPage 18 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.