Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.660 | 17.760 | 17.300 | 17.675 | 17.675 | 10,992 |
| 2026-10-22 | 16.870 | 17.425 | 16.650 | 17.290 | 17.290 | 18,225 |
| 2026-10-21 | 16.800 | 17.075 | 16.785 | 17.075 | 17.075 | 6,474 |
| 2026-10-20 | 16.670 | 17.085 | 16.485 | 17.085 | 17.085 | 39,256 |
| 2026-10-19 | 17.170 | 17.250 | 16.695 | 16.800 | 16.800 | 7,527 |
| 2026-10-16 | 16.820 | 17.130 | 16.795 | 17.095 | 17.095 | 1,841 |
| 2026-10-15 | 16.800 | 16.865 | 16.500 | 16.500 | 16.500 | 20,324 |
| 2026-10-14 | 17.000 | 17.145 | 16.810 | 16.880 | 16.880 | 223,176 |
| 2026-10-13 | 17.635 | 17.880 | 17.550 | 17.575 | 17.575 | 5,070 |
| 2026-10-12 | 17.670 | 17.890 | 17.670 | 17.745 | 17.745 | 3,088 |
| 2026-10-09 | 17.480 | 17.695 | 17.350 | 17.660 | 17.660 | 7,213 |
| 2026-10-08 | 17.340 | 17.425 | 17.110 | 17.240 | 17.240 | 8,358 |
| 2026-10-07 | 17.780 | 18.055 | 17.370 | 17.440 | 17.440 | 13,854 |
| 2026-10-06 | 17.835 | 17.960 | 17.745 | 17.920 | 17.920 | 8,902 |
| 2026-10-05 | 18.330 | 18.365 | 17.700 | 17.785 | 17.785 | 8,632 |
| 2026-10-02 | 18.105 | 18.595 | 18.005 | 18.580 | 18.580 | 5,770 |
| 2026-10-01 | 18.100 | 18.110 | 17.855 | 18.030 | 18.030 | 2,110 |
| 2026-09-30 | 18.420 | 18.440 | 18.040 | 18.085 | 18.085 | 4,672 |
| 2026-09-29 | 17.955 | 18.200 | 17.790 | 18.155 | 18.155 | 7,087 |
| 2026-09-28 | 18.150 | 18.165 | 17.995 | 18.025 | 18.025 | 9,622 |
| 2026-09-25 | 18.295 | 18.455 | 18.295 | 18.375 | 18.375 | 6,895 |
| 2026-09-24 | 18.300 | 18.440 | 17.995 | 18.115 | 18.115 | 8,844 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-08 | 1.0011 DKK |
| 2022-04-11 | 0.9269 DKK |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.