Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 385.55 | 387.30 | 377.50 | 380.44 | 211.45 | 76,948 |
| 2024-11-18 | 392.80 | 395.50 | 381.60 | 387.80 | 215.54 | 43,526 |
| 2024-11-15 | 381.45 | 395.70 | 380.90 | 393.51 | 218.71 | 137,153 |
| 2024-11-14 | 372.10 | 383.40 | 368.70 | 379.48 | 210.91 | 82,499 |
| 2024-11-13 | 368.10 | 376.10 | 365.10 | 368.10 | 204.59 | 170,910 |
| 2024-11-12 | 379.25 | 379.50 | 369.70 | 375.33 | 208.61 | 45,360 |
| 2024-11-11 | 384.00 | 390.00 | 380.50 | 385.48 | 214.25 | 36,425 |
| 2024-11-08 | 376.40 | 387.90 | 372.80 | 381.97 | 212.30 | 681,510 |
| 2024-11-07 | 366.70 | 378.10 | 365.20 | 371.49 | 206.48 | 254,237 |
| 2024-11-06 | 380.00 | 386.30 | 363.90 | 371.33 | 206.39 | 175,325 |
| 2024-11-05 | 409.05 | 427.90 | 408.10 | 421.74 | 234.40 | 126,722 |
| 2024-11-04 | 412.90 | 425.10 | 412.00 | 417.60 | 232.10 | 128,172 |
| 2024-11-01 | 401.35 | 413.20 | 400.00 | 409.05 | 227.35 | 58,159 |
| 2024-10-31 | 402.40 | 406.80 | 400.70 | 403.24 | 224.12 | 41,153 |
| 2024-10-30 | 424.00 | 424.90 | 407.90 | 413.49 | 229.82 | 124,613 |
| 2024-10-29 | 435.05 | 443.10 | 415.00 | 427.63 | 237.68 | 55,486 |
| 2024-10-28 | 433.45 | 436.10 | 428.00 | 430.88 | 239.49 | 33,140 |
| 2024-10-25 | 433.65 | 437.70 | 431.60 | 433.77 | 241.09 | 42,823 |
| 2024-10-24 | 433.45 | 440.50 | 432.90 | 437.56 | 243.19 | 48,192 |
| 2024-10-23 | 431.65 | 438.50 | 430.60 | 436.34 | 242.52 | 7,899 |
| 2024-10-22 | 439.25 | 440.40 | 432.60 | 435.35 | 241.97 | 28,678 |
| 2024-10-21 | 440.10 | 444.60 | 431.40 | 440.50 | 244.83 | 114,561 |
| 2024-10-18 | 437.45 | 442.40 | 432.20 | 435.72 | 242.18 | 831,967 |
| 2024-10-17 | 435.70 | 443.90 | 435.70 | 437.91 | 243.39 | 1,245,633 |
| 2024-10-16 | 432.80 | 434.40 | 427.40 | 429.61 | 238.78 | 51,718 |
| 2024-10-15 | 439.45 | 440.00 | 430.60 | 433.81 | 241.11 | 48,213 |
| 2024-10-14 | 443.75 | 444.10 | 432.70 | 438.16 | 243.53 | 352,437 |
| 2024-10-11 | 440.30 | 445.60 | 439.70 | 443.97 | 246.76 | 34,117 |
| 2024-10-10 | 453.15 | 454.60 | 433.60 | 449.04 | 249.58 | 53,017 |
| 2024-10-09 | 447.85 | 458.30 | 447.10 | 454.58 | 252.66 | 147,382 |
| 2024-10-08 | 445.25 | 452.80 | 445.00 | 446.41 | 248.11 | 87,170 |
| 2024-10-07 | 418.10 | 450.70 | 415.50 | 418.90 | 232.83 | 618,108 |
| 2024-10-04 | 430.30 | 435.70 | 415.20 | 427.96 | 237.86 | 26,596 |
| 2024-10-03 | 427.05 | 444.80 | 425.40 | 432.06 | 240.14 | 39,379,816 |
| 2024-10-02 | 442.40 | 442.70 | 426.10 | 433.27 | 240.81 | 15,752 |
| 2024-10-01 | 443.05 | 451.00 | 441.20 | 446.51 | 248.17 | 27,463 |
| 2024-09-30 | 449.15 | 453.00 | 443.40 | 447.62 | 248.79 | 17,177 |
| 2024-09-27 | 442.70 | 450.10 | 442.70 | 446.80 | 248.33 | 29,960 |
| 2024-09-26 | 445.65 | 448.00 | 441.30 | 445.17 | 247.43 | 15,434 |
| 2024-09-25 | 440.40 | 445.00 | 438.10 | 442.02 | 245.67 | 12,494 |
| 2024-09-24 | 442.40 | 444.00 | 438.90 | 441.79 | 245.55 | 2,666,226 |
| 2024-09-23 | 439.35 | 444.70 | 437.90 | 442.45 | 245.91 | 203,316 |
| 2024-09-20 | 425.85 | 436.60 | 424.70 | 430.57 | 239.31 | 167,173 |
| 2024-09-19 | 440.40 | 442.25 | 425.50 | 434.64 | 241.57 | 56,486 |
| 2024-09-18 | 438.90 | 439.40 | 432.40 | 433.96 | 241.19 | 560,640 |
| 2024-09-17 | 443.65 | 445.00 | 438.80 | 442.38 | 245.88 | 45,932 |
| 2024-09-16 | 445.35 | 445.70 | 438.00 | 441.59 | 245.43 | 11,905 |
| 2024-09-13 | 431.15 | 452.20 | 430.80 | 437.27 | 243.03 | 54,291 |
| 2024-09-12 | 430.00 | 435.60 | 428.00 | 430.90 | 239.49 | 16,470 |
| 2024-09-11 | 420.10 | 429.70 | 418.60 | 421.69 | 234.38 | 83,582 |
| 2024-09-10 | 414.50 | 420.50 | 406.50 | 413.64 | 229.90 | 12,830 |
| 2024-09-09 | 420.40 | 420.70 | 412.80 | 414.42 | 230.33 | 10,473 |
| 2024-09-06 | 422.30 | 428.20 | 415.80 | 422.90 | 235.05 | 146,813 |
| 2024-09-05 | 413.45 | 433.20 | 413.40 | 429.10 | 238.50 | 914,522 |
| 2024-09-04 | 394.20 | 413.80 | 390.40 | 409.83 | 227.78 | 168,963 |
| 2024-09-03 | 399.05 | 409.60 | 397.50 | 404.32 | 224.72 | 46,295 |
| 2024-09-02 | 389.25 | 392.30 | 385.20 | 392.07 | 217.91 | 670,098 |
| 2024-08-30 | 391.05 | 398.10 | 390.40 | 393.74 | 218.84 | 39,404 |
| 2024-08-29 | 389.05 | 393.20 | 387.80 | 392.07 | 217.92 | 327,952 |
| 2024-08-28 | 388.50 | 389.80 | 387.10 | 388.85 | 216.12 | 24,489 |
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.