Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	168.93	173.15	165.00	167.43	167.43	167,772
2026-05-01	170.30	173.55	166.80	170.30	170.30	35,595
2026-04-30	165.25	170.35	163.70	167.58	167.58	273,825
2026-04-29	167.88	168.75	162.75	166.16	166.16	84,595
2026-04-28	168.58	172.00	164.95	166.90	166.90	278,049
2026-04-27	164.88	168.15	163.90	166.77	166.77	164,442
2026-04-24	164.25	165.00	161.45	162.40	162.40	48,559
2026-04-23	162.88	164.00	160.05	163.15	163.15	83,668
2026-04-22	160.68	165.85	156.55	164.53	164.53	47,750
2026-04-21	160.35	163.65	158.30	161.73	161.73	183,046
2026-04-20	155.68	157.70	154.85	156.06	156.06	55,773
2026-04-17	158.58	159.00	153.60	153.93	153.93	729,754
2026-04-16	163.93	164.05	156.50	159.15	159.15	72,039
2026-04-15	161.05	164.95	157.95	163.68	163.68	453,857
2026-04-14	163.35	164.25	160.20	163.26	163.26	142,992
2026-04-13	165.40	166.13	162.85	164.45	164.45	124,183
2026-04-10	163.35	166.60	160.10	163.35	163.35	301,789
2026-04-09	161.15	162.75	158.25	161.15	161.15	284,393
2026-04-08	164.00	164.00	157.90	161.15	161.15	969,158
2026-04-07	159.25	162.45	156.10	158.96	158.96	810,984
2026-04-02	159.68	159.68	159.68	159.68	159.68	0
2026-04-01	162.05	165.05	158.20	159.68	159.68	250,416
2026-03-31	152.35	157.10	149.35	156.88	156.88	186,585
2026-03-30	147.58	154.45	146.55	152.53	152.53	116,927
2026-03-27	145.78	146.45	139.40	141.73	141.73	44,994
2026-03-26	144.25	145.60	141.40	144.45	144.45	46,397
2026-03-25	142.35	144.45	139.20	144.05	144.05	78,486
2026-03-24	138.83	141.35	136.10	138.70	138.70	87,374
2026-03-23	133.58	140.70	132.40	135.68	135.68	158,575
2026-03-20	142.40	145.70	136.38	137.83	137.83	57,359
2026-03-19	141.88	145.00	140.40	142.40	142.40	89,956
2026-03-18	150.83	150.91	144.00	145.40	145.40	84,640
2026-03-17	149.58	154.08	146.35	149.11	149.11	104,477
2026-03-16	145.78	149.13	142.75	149.05	149.05	104,569
2026-03-13	145.93	149.20	142.60	146.30	146.30	36,087
2026-03-12	146.63	146.75	142.85	144.63	144.63	142,967
2026-03-11	148.00	148.45	145.55	147.83	147.83	57,678
2026-03-10	143.10	148.90	140.30	146.58	146.58	103,749
2026-03-09	139.05	142.15	135.40	140.45	140.45	104,185
2026-03-06	144.73	147.50	139.55	142.53	142.53	60,297
2026-03-05	144.83	147.55	144.35	146.58	146.58	37,356
2026-03-04	146.15	146.60	141.00	144.00	144.00	244,945
2026-03-03	147.53	151.18	143.95	146.08	146.08	169,551
2026-03-02	147.40	152.80	147.38	149.61	149.61	225,903
2026-02-27	154.00	155.10	149.99	151.68	151.68	164,845
2026-02-26	155.20	158.15	152.30	154.63	154.63	61,164
2026-02-25	155.63	158.75	155.05	155.53	155.53	45,235
2026-02-24	153.35	158.30	152.60	156.78	156.78	406,095
2026-02-23	153.45	154.63	151.90	152.30	152.30	67,632
2026-02-20	152.25	155.25	149.25	152.10	152.10	71,010
2026-02-19	153.68	156.40	150.28	151.40	151.40	49,274
2026-02-18	154.73	157.90	150.60	154.00	154.00	49,367
2026-02-17	153.63	156.65	150.50	155.20	155.20	198,109
2026-02-16	149.68	153.60	149.15	151.65	151.65	78,551
2026-02-13	145.20	148.05	141.80	147.53	147.53	92,782
2026-02-12	150.00	152.85	145.05	145.58	145.58	92,767
2026-02-11	154.40	157.75	145.65	152.15	152.15	165,993
2026-02-10	149.10	152.60	146.75	150.08	150.08	209,419
2026-02-09	146.40	149.40	145.40	147.01	147.01	337,546
2026-02-06	140.78	147.20	137.10	141.73	141.73	97,731

← NewerPage 3 of 5 · 254 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.