Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 122.68 | 125.05 | 121.40 | 123.21 | 123.21 | 152,394 |
| 2025-11-10 | 119.15 | 122.60 | 118.20 | 120.02 | 120.02 | 48,622 |
| 2025-11-07 | 116.00 | 118.95 | 114.00 | 117.63 | 117.63 | 149,910 |
| 2025-11-06 | 116.40 | 121.95 | 113.65 | 116.25 | 116.25 | 216,983 |
| 2025-11-05 | 112.73 | 117.00 | 111.00 | 114.35 | 114.35 | 472,608 |
| 2025-11-04 | 117.63 | 117.80 | 112.60 | 114.90 | 114.90 | 363,923 |
| 2025-11-03 | 115.78 | 116.20 | 114.00 | 114.61 | 114.61 | 127,912 |
| 2025-10-31 | 116.78 | 117.20 | 115.80 | 116.78 | 116.78 | 206,561 |
| 2025-10-30 | 118.25 | 118.50 | 114.05 | 116.63 | 116.63 | 410,881 |
| 2025-10-29 | 119.15 | 121.00 | 117.25 | 119.93 | 119.93 | 224,744 |
| 2025-10-28 | 119.68 | 122.45 | 117.40 | 120.76 | 120.76 | 448,323 |
| 2025-10-27 | 119.35 | 119.95 | 117.45 | 118.55 | 118.55 | 281,233 |
| 2025-10-24 | 117.45 | 119.55 | 115.28 | 118.93 | 118.93 | 116,259 |
| 2025-10-23 | 117.25 | 119.65 | 115.00 | 115.53 | 115.53 | 261,426 |
← NewerPage 5 of 5 · 254 trading days
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.