Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 138.45 | 140.20 | 135.50 | 137.68 | 137.68 | 235,577 |
| 2026-02-04 | 141.25 | 144.25 | 139.10 | 143.15 | 143.15 | 109,315 |
| 2026-02-03 | 144.73 | 145.00 | 140.25 | 141.69 | 141.69 | 115,476 |
| 2026-02-02 | 138.30 | 143.55 | 137.00 | 140.83 | 140.83 | 146,445 |
| 2026-01-30 | 141.53 | 143.50 | 140.75 | 143.20 | 143.20 | 124,163 |
| 2026-01-29 | 147.25 | 147.80 | 142.10 | 142.78 | 142.78 | 53,906 |
| 2026-01-28 | 145.53 | 146.90 | 144.60 | 146.25 | 146.25 | 285,959 |
| 2026-01-27 | 141.35 | 144.85 | 139.93 | 141.81 | 141.81 | 225,535 |
| 2026-01-26 | 137.88 | 141.10 | 134.35 | 139.68 | 139.68 | 190,726 |
| 2026-01-23 | 136.78 | 138.38 | 135.30 | 136.10 | 136.10 | 202,953 |
| 2026-01-22 | 132.40 | 136.45 | 132.00 | 134.20 | 134.20 | 395,629 |
| 2026-01-21 | 125.40 | 130.40 | 125.00 | 128.20 | 128.20 | 185,771 |
| 2026-01-20 | 128.58 | 129.00 | 123.75 | 126.61 | 126.61 | 149,366 |
| 2026-01-19 | 131.58 | 132.65 | 128.75 | 131.18 | 131.18 | 84,035 |
| 2026-01-16 | 133.15 | 135.60 | 131.15 | 135.15 | 135.15 | 58,087 |
| 2026-01-15 | 133.45 | 133.50 | 130.90 | 131.58 | 131.58 | 154,550 |
| 2026-01-14 | 134.10 | 135.60 | 130.05 | 132.45 | 132.45 | 119,022 |
| 2026-01-13 | 135.93 | 136.10 | 132.85 | 134.00 | 134.00 | 229,213 |
| 2026-01-12 | 126.58 | 128.80 | 125.15 | 126.99 | 126.99 | 141,034 |
| 2026-01-09 | 130.45 | 131.70 | 128.85 | 130.45 | 130.45 | 365,505 |
| 2026-01-08 | 132.15 | 133.90 | 127.10 | 130.30 | 130.30 | 642,969 |
| 2026-01-07 | 131.88 | 133.00 | 129.95 | 131.88 | 131.88 | 536,591 |
| 2026-01-06 | 129.88 | 132.45 | 128.15 | 129.37 | 129.37 | 700,148 |
| 2026-01-05 | 129.68 | 130.00 | 124.25 | 127.87 | 127.87 | 113,236 |
| 2026-01-02 | 122.58 | 129.23 | 122.00 | 128.15 | 128.15 | 85,445 |
| 2025-12-31 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | 0 |
| 2025-12-30 | 121.63 | 122.35 | 120.30 | 121.63 | 121.63 | 67,885 |
| 2025-12-29 | 118.15 | 122.55 | 115.75 | 119.93 | 119.93 | 187,078 |
| 2025-12-24 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | 0 |
| 2025-12-23 | 115.35 | 118.70 | 114.80 | 116.73 | 116.73 | 150,236 |
| 2025-12-22 | 133.30 | 134.15 | 113.30 | 115.63 | 115.63 | 203,477 |
| 2025-12-19 | 134.88 | 136.05 | 132.75 | 133.15 | 133.15 | 515,952 |
| 2025-12-18 | 134.93 | 136.85 | 134.45 | 134.93 | 134.93 | 48,953 |
| 2025-12-17 | 135.83 | 137.00 | 135.00 | 135.83 | 135.83 | 27,165 |
| 2025-12-16 | 138.00 | 138.80 | 134.95 | 137.14 | 137.14 | 366,343 |
| 2025-12-15 | 138.10 | 139.55 | 137.65 | 138.74 | 138.74 | 131,479 |
| 2025-12-12 | 137.73 | 138.30 | 136.20 | 137.73 | 137.73 | 229,213 |
| 2025-12-11 | 136.53 | 139.70 | 136.50 | 136.68 | 136.68 | 57,322 |
| 2025-12-10 | 137.88 | 138.58 | 134.70 | 135.83 | 135.83 | 100,499 |
| 2025-12-09 | 143.35 | 145.00 | 137.10 | 139.04 | 139.04 | 411,261 |
| 2025-12-08 | 137.93 | 139.85 | 137.80 | 138.91 | 138.91 | 131,078 |
| 2025-12-05 | 137.45 | 138.80 | 137.30 | 137.45 | 137.45 | 97,081 |
| 2025-12-04 | 137.93 | 138.00 | 135.25 | 135.93 | 135.93 | 193,573 |
| 2025-12-03 | 139.78 | 140.80 | 137.25 | 138.20 | 138.20 | 189,409 |
| 2025-12-02 | 137.53 | 142.25 | 137.20 | 139.86 | 139.86 | 336,625 |
| 2025-12-01 | 134.05 | 137.65 | 132.00 | 135.90 | 135.90 | 601,187 |
| 2025-11-28 | 134.00 | 137.30 | 133.30 | 135.73 | 135.73 | 421,259 |
| 2025-11-27 | 133.53 | 134.30 | 132.60 | 133.53 | 133.53 | 115,888 |
| 2025-11-26 | 132.25 | 134.15 | 130.05 | 132.40 | 132.40 | 152,710 |
| 2025-11-25 | 129.15 | 133.40 | 129.05 | 130.10 | 130.10 | 1,042,425 |
| 2025-11-24 | 127.20 | 129.55 | 126.10 | 127.29 | 127.29 | 1,266,706 |
| 2025-11-21 | 128.68 | 129.35 | 124.25 | 126.73 | 126.73 | 209,954 |
| 2025-11-20 | 126.73 | 132.75 | 126.05 | 130.20 | 130.20 | 325,657 |
| 2025-11-19 | 126.63 | 126.65 | 123.55 | 126.20 | 126.20 | 160,698 |
| 2025-11-18 | 131.45 | 132.10 | 126.35 | 127.69 | 127.69 | 223,481 |
| 2025-11-17 | 124.68 | 131.00 | 124.45 | 127.45 | 127.45 | 116,169 |
| 2025-11-14 | 126.93 | 127.95 | 121.70 | 123.88 | 123.88 | 126,708 |
| 2025-11-13 | 128.15 | 129.30 | 124.95 | 126.25 | 126.25 | 104,120 |
| 2025-11-12 | 122.00 | 127.00 | 121.85 | 125.68 | 125.68 | 118,196 |
| 2025-11-11 | 122.68 | 125.05 | 121.40 | 123.21 | 123.21 | 152,394 |
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.