Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	704.70	708.40	686.80	692.81	376.60	282,294
2022-06-22	715.55	719.30	700.40	703.00	382.14	178,523
2022-06-21	720.80	722.50	714.50	719.40	391.05	241,786
2022-06-20	691.00	721.70	691.00	708.87	385.33	124,665
2022-06-17	685.30	696.40	675.80	686.82	373.35	365,825
2022-06-16	697.40	704.30	674.60	692.49	376.43	220,113
2022-06-15	690.35	708.40	690.00	701.87	381.53	169,554
2022-06-14	729.10	737.90	688.60	701.30	381.21	192,740
2022-06-13	749.00	758.60	715.50	743.22	404.00	170,530
2022-06-10	748.60	759.60	748.60	753.17	409.41	251,738
2022-06-09	778.35	781.80	755.00	779.00	423.45	148,398
2022-06-08	781.40	784.00	771.00	779.60	423.78	96,320
2022-06-07	771.55	783.00	765.90	771.73	419.50	194,062
2022-06-01	787.05	788.10	760.20	775.35	421.47	344,337
2022-05-31	781.90	789.20	776.80	778.26	423.05	439,684
2022-05-30	800.70	814.00	776.80	785.64	427.06	703,009
2022-05-25	778.25	787.70	770.90	778.63	423.25	298,058
2022-05-24	745.80	769.60	727.00	746.34	405.70	666,278
2022-05-23	778.35	789.40	772.30	773.68	420.56	485,746
2022-05-20	756.50	779.00	751.90	767.52	417.21	654,013
2022-05-19	718.65	751.00	714.70	732.38	398.11	454,163
2022-05-18	737.50	749.44	712.00	742.43	403.58	328,875
2022-05-17	720.90	737.00	717.30	724.42	393.78	278,816
2022-05-16	693.64	729.60	693.64	722.14	392.55	926,015
2022-05-12	709.13	709.13	682.40	699.08	380.01	369,312
2022-05-11	710.55	713.20	681.00	702.54	381.89	315,318
2022-05-10	696.60	714.80	692.00	696.60	378.66	286,482
2022-05-09	729.00	730.30	692.60	708.42	385.09	237,142
2022-05-06	719.45	737.20	716.20	731.13	397.43	991,249
2022-05-05	758.25	760.50	717.00	738.59	401.49	324,204
2022-05-04	750.35	776.30	742.60	751.60	408.56	413,796
2022-05-03	751.45	757.80	731.20	741.88	403.28	384,620
2022-04-29	812.90	815.84	775.00	815.84	443.48	648,763
2022-04-28	790.75	805.20	788.30	799.88	434.80	335,080
2022-04-27	802.55	810.10	780.10	794.48	431.87	422,396
2022-04-26	839.15	847.40	809.30	828.44	450.33	336,757
2022-04-25	800.50	844.50	799.90	826.94	449.51	409,406
2022-04-22	805.50	817.40	798.50	807.00	438.67	1,380,023
2022-04-21	822.65	833.70	808.00	813.51	442.21	844,228
2022-04-20	809.11	830.80	809.11	826.27	449.15	570,785
2022-04-19	807.65	814.60	794.40	803.16	436.59	871,085
2022-04-13	814.50	814.50	793.70	800.52	435.15	308,413
2022-04-12	825.70	832.20	801.80	826.57	449.31	365,334
2022-04-11	837.60	837.60	814.90	820.95	446.26	375,300
2022-04-08	857.60	857.60	842.60	842.60	451.23	219,989
2022-04-07	853.50	879.90	843.70	848.00	454.12	448,310
2022-04-06	852.80	864.30	834.30	847.59	453.90	406,356
2022-04-05	824.60	878.80	821.20	866.69	464.13	308,166
2022-04-04	836.10	840.50	816.60	832.34	445.74	183,242
2022-04-01	864.60	866.50	821.20	835.85	447.61	430,577
2022-03-31	826.40	855.20	812.40	832.86	446.01	536,987
2022-03-30	800.80	831.20	795.40	817.44	437.76	334,551
2022-03-29	812.10	822.00	782.20	795.93	426.24	716,415
2022-03-28	793.80	805.70	777.03	781.40	418.46	169,600
2022-03-25	765.20	804.20	765.20	792.40	424.35	357,817
2022-03-24	797.30	799.20	761.40	775.60	415.35	1,180,653
2022-03-23	809.40	809.40	771.10	786.98	421.44	345,654
2022-03-22	816.40	816.60	796.40	805.75	431.50	441,502
2022-03-21	820.90	821.00	804.80	810.85	434.23	240,185
2022-03-18	823.70	825.60	809.60	815.68	436.81	253,751

← NewerPage 19 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.