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 |
| 2025-10-22 | 118.78 | 120.65 | 117.65 | 118.40 | 118.40 | 221,480 |
| 2025-10-21 | 120.58 | 121.05 | 118.30 | 119.45 | 119.45 | 239,509 |
| 2025-10-20 | 122.45 | 123.80 | 119.05 | 120.18 | 120.18 | 456,918 |
| 2025-10-17 | 120.00 | 120.69 | 116.95 | 120.10 | 120.10 | 2,040,191 |
| 2025-10-16 | 119.40 | 122.10 | 119.40 | 121.00 | 121.00 | 139,180 |
| 2025-10-15 | 121.10 | 124.00 | 120.20 | 120.73 | 120.73 | 225,410 |
| 2025-10-14 | 123.88 | 124.58 | 118.85 | 121.92 | 121.92 | 645,825 |
| 2025-10-13 | 122.45 | 125.80 | 121.00 | 122.65 | 122.65 | 311,895 |
| 2025-10-10 | 114.30 | 123.65 | 113.95 | 121.49 | 121.49 | 568,560 |
| 2025-10-09 | 122.88 | 124.35 | 119.00 | 122.03 | 122.03 | 381,670 |
| 2025-10-08 | 121.73 | 123.45 | 121.05 | 122.54 | 122.54 | 535,192 |
| 2025-10-07 | 120.85 | 124.10 | 120.85 | 122.68 | 122.68 | 697,729 |
| 2025-10-06 | 121.45 | 123.95 | 119.50 | 121.93 | 121.93 | 319,353 |
| 2025-10-03 | 114.45 | 120.60 | 114.45 | 118.93 | 118.93 | 165,770 |
| 2025-10-02 | 117.10 | 118.80 | 116.30 | 118.73 | 118.73 | 313,284 |
| 2025-10-01 | 115.00 | 119.10 | 114.85 | 117.10 | 117.10 | 376,056 |
| 2025-09-30 | 115.00 | 115.95 | 110.00 | 111.57 | 111.57 | 870,312 |
| 2025-09-29 | 116.30 | 120.05 | 114.95 | 117.50 | 117.50 | 736,754 |
| 2025-09-26 | 116.58 | 117.00 | 112.70 | 115.63 | 115.63 | 263,114 |
| 2025-09-25 | 118.25 | 122.00 | 117.65 | 118.15 | 118.15 | 139,133 |
| 2025-09-24 | 111.30 | 119.90 | 110.95 | 117.83 | 117.83 | 690,374 |
| 2025-09-23 | 121.05 | 123.45 | 115.20 | 116.42 | 116.42 | 534,497 |
| 2025-09-22 | 105.07 | 110.80 | 104.70 | 108.17 | 108.17 | 609,592 |
| 2025-09-19 | 105.02 | 106.45 | 104.35 | 105.68 | 105.68 | 436,470 |
| 2025-09-18 | 106.58 | 108.00 | 104.60 | 104.92 | 104.92 | 426,337 |
| 2025-09-17 | 107.20 | 115.00 | 104.30 | 109.00 | 109.00 | 742,249 |
| 2025-09-16 | 192.23 | 198.80 | 190.05 | 193.77 | 107.70 | 222,367 |
| 2025-09-15 | 185.93 | 199.75 | 185.55 | 196.35 | 109.13 | 151,131 |
| 2025-09-12 | 202.88 | 203.30 | 198.80 | 200.35 | 111.35 | 945,466 |
| 2025-09-11 | 204.13 | 205.70 | 202.40 | 204.37 | 113.59 | 287,043 |
| 2025-09-10 | 203.15 | 221.10 | 201.50 | 210.51 | 117.00 | 67,666 |
| 2025-09-09 | 203.15 | 208.50 | 202.40 | 203.94 | 113.35 | 72,125 |
| 2025-09-08 | 204.43 | 209.60 | 202.70 | 206.11 | 114.56 | 300,591 |
| 2025-09-05 | 195.55 | 208.10 | 194.70 | 200.84 | 111.63 | 218,657 |
| 2025-09-04 | 197.65 | 203.10 | 194.45 | 198.59 | 110.38 | 127,720 |
| 2025-09-03 | 205.45 | 206.00 | 195.60 | 198.37 | 110.25 | 1,879,232 |
| 2025-09-02 | 203.93 | 208.40 | 196.58 | 201.94 | 112.24 | 715,544 |
| 2025-09-01 | 199.73 | 202.00 | 196.65 | 198.37 | 110.26 | 513,123 |
| 2025-08-29 | 200.50 | 201.70 | 193.15 | 197.05 | 109.52 | 55,473 |
| 2025-08-28 | 194.10 | 201.10 | 189.35 | 192.57 | 107.03 | 264,724 |
| 2025-08-27 | 191.73 | 199.60 | 186.05 | 193.00 | 107.27 | 211,635 |
| 2025-08-26 | 184.00 | 192.35 | 181.75 | 187.63 | 104.28 | 561,041 |
| 2025-08-22 | 209.73 | 215.30 | 205.80 | 210.74 | 117.13 | 77,780 |
| 2025-08-21 | 210.70 | 211.80 | 205.80 | 208.42 | 115.84 | 46,423 |
| 2025-08-20 | 214.60 | 214.60 | 209.80 | 211.38 | 117.49 | 258,366 |
| 2025-08-19 | 213.15 | 214.85 | 210.50 | 212.74 | 118.24 | 90,509 |
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.