Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	142.30	145.10	141.25	142.20	142.20	22,377
2026-07-28	146.35	146.55	141.70	143.97	143.97	190,796
2026-07-27	150.50	150.50	146.25	148.40	148.40	48,631
2026-07-24	150.15	150.93	147.15	150.15	150.15	43,832
2026-07-23	151.73	152.60	150.40	151.73	151.73	60,148
2026-07-22	150.25	154.00	149.20	152.20	152.20	24,203
2026-07-21	151.63	151.75	148.60	149.85	149.85	41,118
2026-07-20	149.83	152.78	146.90	151.40	151.40	200,555
2026-07-17	147.68	150.23	147.55	149.83	149.83	93,110
2026-07-16	147.83	148.35	146.10	147.83	147.83	203,191
2026-07-15	150.15	150.95	147.20	150.15	150.15	72,093
2026-07-14	147.83	151.30	146.70	150.32	150.32	454,047
2026-07-13	146.63	148.40	146.50	147.62	147.62	231,304
2026-07-10	146.58	147.93	143.50	146.58	146.58	243,274
2026-07-09	147.45	148.35	146.45	147.35	147.35	243,759
2026-07-08	149.35	149.35	145.85	147.40	147.40	181,357
2026-07-07	152.53	153.00	148.65	150.93	150.93	76,019
2026-07-06	158.30	158.59	153.35	153.35	153.35	149,865
2026-07-03	155.30	158.95	153.85	157.63	157.63	319,250
2026-07-02	148.05	154.41	147.50	154.40	154.40	102,029
2026-07-01	148.35	152.05	145.20	148.20	148.20	310,040
2026-06-30	146.78	149.25	146.13	146.80	146.80	68,724
2026-06-29	145.25	147.00	144.95	146.20	146.20	98,232
2026-06-26	147.93	149.40	144.70	145.68	145.68	92,930
2026-06-25	146.78	150.90	146.40	150.45	150.45	403,204
2026-06-24	149.40	149.70	145.75	147.20	147.20	106,104
2026-06-23	150.25	151.00	147.10	149.55	149.55	51,495
2026-06-22	149.83	151.75	147.80	151.75	151.75	210,755
2026-06-19	145.73	148.21	143.55	145.83	145.83	169,785
2026-06-18	149.88	150.45	143.50	145.53	145.53	143,738
2026-06-17	148.35	149.25	145.20	148.25	148.25	84,281
2026-06-16	154.83	155.20	148.05	148.85	148.85	376,348
2026-06-15	156.68	156.95	153.30	154.40	154.40	81,855
2026-06-12	158.58	159.70	155.05	156.40	156.40	21,281
2026-06-11	156.58	159.15	155.80	158.58	158.58	138,372
2026-06-10	159.58	160.20	153.80	155.25	155.25	263,140
2026-06-09	159.88	162.70	156.75	162.65	162.65	53,509
2026-06-08	159.45	162.15	158.50	159.88	159.88	568,573
2026-06-05	162.63	162.63	162.63	162.63	162.63	0
2026-06-04	165.35	166.60	160.35	162.63	162.63	242,091
2026-06-03	162.88	167.30	162.30	165.10	165.10	141,080
2026-06-02	167.45	167.50	162.10	166.58	166.58	157,061
2026-06-01	163.73	167.60	163.45	166.00	166.00	243,625
2026-05-29	163.20	166.20	161.70	163.20	163.20	261,400
2026-05-28	164.10	167.40	156.15	164.10	164.10	416,860
2026-05-27	168.15	169.25	162.70	164.88	164.88	287,161
2026-05-26	169.40	173.00	166.00	168.45	168.45	249,239
2026-05-22	167.83	171.20	164.35	167.58	167.58	302,203
2026-05-21	163.45	167.53	160.15	165.88	165.88	186,128
2026-05-20	163.10	164.95	162.45	163.51	163.51	196,414
2026-05-19	166.35	169.60	162.75	164.97	164.97	547,526
2026-05-18	164.63	165.95	159.30	165.09	165.09	197,732
2026-05-15	161.83	161.83	161.83	161.83	161.83	0
2026-05-14	161.83	161.83	161.83	161.83	161.83	0
2026-05-13	164.25	168.10	160.35	161.83	161.83	65,469
2026-05-12	167.05	167.15	161.50	161.93	161.93	45,166
2026-05-11	162.30	167.65	159.30	167.10	167.10	500,010
2026-05-08	160.20	162.85	157.25	162.73	162.73	266,700
2026-05-07	166.10	168.00	161.40	161.68	161.68	82,044
2026-05-06	170.93	172.10	158.70	163.53	163.53	211,651

← NewerPage 2 of 3 · 128 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.