Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 828.70 | 849.80 | 821.60 | 834.20 | 446.73 | 289,884 |
| 2021-12-15 | 806.60 | 820.20 | 806.60 | 816.03 | 437.00 | 201,756 |
| 2021-12-14 | 820.90 | 822.28 | 804.40 | 813.11 | 435.43 | 115,477 |
| 2021-12-13 | 823.70 | 828.60 | 818.40 | 821.28 | 439.81 | 87,470 |
| 2021-12-10 | 831.10 | 844.05 | 818.00 | 824.01 | 441.28 | 112,670 |
| 2021-12-09 | 833.80 | 852.60 | 831.26 | 845.53 | 452.80 | 259,816 |
| 2021-12-08 | 847.10 | 861.80 | 831.40 | 857.32 | 459.11 | 524,826 |
| 2021-12-07 | 820.30 | 846.60 | 818.00 | 832.12 | 445.62 | 98,897 |
| 2021-12-06 | 800.40 | 820.80 | 792.00 | 803.69 | 430.39 | 205,703 |
| 2021-12-03 | 818.60 | 820.60 | 791.50 | 798.44 | 427.58 | 182,351 |
| 2021-12-02 | 843.40 | 843.40 | 816.40 | 837.37 | 448.43 | 168,666 |
| 2021-12-01 | 846.50 | 854.66 | 835.20 | 853.40 | 457.01 | 949,889 |
| 2021-11-30 | 849.00 | 857.20 | 842.40 | 850.47 | 455.44 | 528,256 |
| 2021-11-29 | 863.70 | 867.20 | 843.20 | 856.48 | 458.66 | 144,176 |
| 2021-11-26 | 849.80 | 874.40 | 849.80 | 861.67 | 461.44 | 162,409 |
| 2021-11-25 | 840.00 | 872.70 | 840.00 | 858.91 | 459.97 | 97,558 |
| 2021-11-24 | 830.90 | 845.20 | 829.80 | 838.32 | 448.94 | 222,772 |
| 2021-11-23 | 840.20 | 845.00 | 830.80 | 838.50 | 449.03 | 112,834 |
| 2021-11-22 | 850.40 | 866.00 | 842.80 | 856.45 | 458.65 | 116,644 |
| 2021-11-19 | 858.60 | 859.20 | 846.40 | 858.21 | 459.59 | 266,426 |
| 2021-11-18 | 870.10 | 879.80 | 857.00 | 876.21 | 469.23 | 133,810 |
| 2021-11-17 | 880.00 | 884.80 | 867.11 | 875.81 | 469.01 | 149,111 |
| 2021-11-16 | 891.40 | 896.40 | 880.40 | 886.17 | 474.56 | 169,912 |
| 2021-11-15 | 901.30 | 902.00 | 887.00 | 890.20 | 476.72 | 99,197 |
| 2021-11-12 | 887.70 | 902.02 | 880.00 | 881.30 | 471.95 | 210,638 |
| 2021-11-11 | 881.20 | 887.62 | 868.00 | 873.15 | 467.59 | 71,103 |
| 2021-11-10 | 870.90 | 878.60 | 858.40 | 866.19 | 463.86 | 190,487 |
| 2021-11-09 | 883.80 | 884.40 | 869.20 | 875.64 | 468.92 | 69,552 |
| 2021-11-08 | 878.50 | 884.40 | 870.40 | 876.29 | 469.27 | 186,331 |
| 2021-11-05 | 876.50 | 883.20 | 855.60 | 863.87 | 462.62 | 175,613 |
| 2021-11-04 | 882.20 | 895.00 | 874.40 | 888.25 | 475.67 | 334,737 |
| 2021-11-03 | 928.20 | 928.80 | 876.20 | 897.13 | 480.43 | 638,543 |
| 2021-11-02 | 933.70 | 938.40 | 915.80 | 917.89 | 491.55 | 183,330 |
| 2021-11-01 | 909.90 | 934.00 | 909.00 | 916.89 | 491.01 | 92,810 |
| 2021-10-29 | 925.90 | 932.60 | 905.00 | 927.94 | 496.93 | 267,760 |
| 2021-10-28 | 907.60 | 922.60 | 895.00 | 910.60 | 487.65 | 44,653 |
| 2021-10-27 | 897.40 | 911.02 | 886.80 | 892.46 | 477.93 | 84,638 |
| 2021-10-26 | 899.00 | 906.40 | 888.80 | 905.40 | 484.86 | 158,825 |
| 2021-10-25 | 909.00 | 909.00 | 890.00 | 894.40 | 478.97 | 386,563 |
← NewerPage 21 of 21 · 1,239 trading days
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.