Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	810.20	824.00	802.40	816.79	437.41	326,108
2022-03-16	845.10	854.00	800.60	822.46	440.45	787,991
2022-03-15	848.00	859.60	823.20	849.36	454.85	376,565
2022-03-14	873.20	876.40	846.20	860.22	460.67	240,561
2022-03-11	861.30	886.60	858.60	868.08	464.87	369,278
2022-03-10	867.80	886.60	843.40	853.02	456.81	478,365
2022-03-09	913.40	917.80	837.20	871.90	466.92	608,910
2022-03-08	863.50	898.20	846.00	879.00	470.72	493,704
2022-03-07	796.10	851.80	782.80	791.28	423.75	588,664
2022-03-04	760.20	793.80	760.20	774.50	414.76	582,491
2022-03-03	796.60	796.60	759.40	762.71	408.45	231,768
2022-03-02	806.30	824.60	792.20	809.05	433.26	291,975
2022-03-01	827.00	838.00	795.40	814.85	436.37	686,748
2022-02-28	766.20	865.00	766.20	861.20	461.19	1,044,834
2022-02-25	781.90	836.20	755.20	795.21	425.85	1,448,452
2022-02-24	636.90	772.40	634.40	758.93	406.42	1,893,892
2022-02-23	662.60	677.20	662.60	669.60	358.59	321,173
2022-02-22	653.30	678.60	644.00	663.08	355.09	276,997
2022-02-21	674.00	679.80	649.00	656.60	351.62	212,940
2022-02-18	680.40	682.80	671.60	680.80	364.58	368,574
2022-02-17	672.20	687.00	670.80	681.14	364.76	172,747
2022-02-16	682.60	686.00	670.38	677.89	363.03	319,030
2022-02-15	661.60	680.02	661.60	670.95	359.31	261,608
2022-02-14	661.70	673.40	649.80	664.71	355.96	293,578
2022-02-11	666.60	679.80	656.40	672.65	360.22	280,075
2022-02-10	688.60	688.60	666.00	674.49	361.20	315,919
2022-02-09	666.00	692.00	665.13	686.95	367.88	178,116
2022-02-08	682.80	693.00	654.00	657.90	352.32	416,998
2022-02-07	687.10	691.48	676.99	681.40	364.90	1,031,144
2022-02-04	704.60	708.40	679.99	685.54	367.12	329,233
2022-02-03	726.90	733.40	701.18	701.20	375.51	785,423
2022-02-02	724.90	730.00	693.02	713.92	382.32	659,436
2022-02-01	711.10	718.40	681.00	706.88	378.55	371,205
2022-01-31	682.40	699.07	682.40	695.51	372.46	113,890
2022-01-28	698.80	701.80	676.18	681.61	365.02	192,657
2022-01-27	696.00	701.80	690.40	694.05	371.68	151,337
2022-01-26	675.80	716.40	674.40	705.00	377.54	256,092
2022-01-25	699.80	711.20	671.80	679.00	363.62	291,099
2022-01-24	725.30	730.40	697.80	708.60	379.47	208,728
2022-01-21	748.90	756.20	727.00	743.99	398.42	530,406
2022-01-20	734.10	767.40	732.20	763.40	408.82	321,685
2022-01-19	722.20	739.80	714.00	733.79	392.96	312,641
2022-01-18	733.90	736.73	716.80	723.36	387.37	83,143
2022-01-17	725.30	746.40	725.07	737.05	394.70	277,322
2022-01-14	737.80	740.00	718.20	727.00	389.32	580,787
2022-01-13	740.10	753.40	732.80	746.90	399.98	328,603
2022-01-12	738.80	750.00	735.40	741.71	397.20	332,570
2022-01-11	742.90	749.40	731.40	741.61	397.15	161,389
2022-01-10	757.30	762.00	734.80	753.76	403.65	107,886
2022-01-07	755.00	755.00	729.53	736.17	394.24	264,273
2022-01-06	796.10	796.80	757.40	761.40	407.75	305,395
2022-01-05	824.00	826.60	799.00	804.32	430.73	256,709
2022-01-04	851.00	851.00	817.70	848.30	454.28	186,547
2021-12-30	826.80	842.20	825.12	833.40	446.30	86,749
2021-12-29	836.50	838.80	825.68	832.66	445.91	68,129
2021-12-23	853.40	853.40	837.08	837.08	448.28	164,366
2021-12-22	840.40	847.42	828.60	831.68	445.38	245,376
2021-12-21	837.70	847.00	830.40	838.48	449.02	130,147
2021-12-20	818.00	830.60	802.40	825.53	442.09	99,600
2021-12-17	836.50	838.40	816.20	824.00	441.27	396,313

← NewerPage 20 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.