Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 214.40 | 218.40 | 211.10 | 211.92 | 117.78 | 99,895 |
| 2025-08-15 | 205.53 | 209.10 | 202.90 | 205.74 | 114.35 | 79,365 |
| 2025-08-14 | 207.85 | 208.70 | 197.60 | 204.07 | 113.42 | 145,149 |
| 2025-08-13 | 213.35 | 213.80 | 206.30 | 209.64 | 116.52 | 111,369 |
| 2025-08-12 | 217.45 | 219.80 | 200.00 | 211.84 | 117.74 | 362,009 |
| 2025-08-11 | 258.00 | 279.00 | 210.80 | 277.80 | 154.40 | 327,907 |
| 2025-08-08 | 309.55 | 313.60 | 308.60 | 312.28 | 173.57 | 16,524 |
| 2025-08-07 | 308.60 | 309.90 | 305.50 | 307.18 | 170.73 | 22,943 |
| 2025-08-06 | 308.50 | 311.10 | 305.10 | 310.51 | 172.58 | 25,936 |
| 2025-08-05 | 312.20 | 312.40 | 304.55 | 305.25 | 169.66 | 7,334 |
| 2025-08-04 | 308.90 | 310.40 | 305.60 | 307.74 | 171.04 | 12,217 |
| 2025-08-01 | 306.40 | 311.80 | 303.50 | 308.48 | 171.45 | 19,135 |
| 2025-07-31 | 307.35 | 321.30 | 303.20 | 312.76 | 173.83 | 39,996 |
| 2025-07-30 | 313.75 | 316.50 | 307.05 | 311.77 | 173.28 | 22,650 |
| 2025-07-29 | 321.45 | 323.60 | 312.40 | 315.82 | 175.54 | 13,285 |
| 2025-07-28 | 326.30 | 330.00 | 317.40 | 321.80 | 178.86 | 63,780 |
| 2025-07-25 | 314.50 | 324.80 | 313.50 | 320.73 | 178.26 | 23,246 |
| 2025-07-24 | 316.00 | 318.30 | 310.70 | 315.94 | 175.60 | 28,521 |
| 2025-07-23 | 317.45 | 318.40 | 312.20 | 316.16 | 175.72 | 91,817 |
| 2025-07-22 | 309.25 | 319.20 | 306.70 | 313.54 | 174.26 | 38,525 |
| 2025-07-21 | 298.30 | 306.40 | 297.30 | 302.10 | 167.91 | 32,434 |
| 2025-07-18 | 296.70 | 300.20 | 294.30 | 297.78 | 165.51 | 12,137 |
| 2025-07-17 | 297.85 | 299.10 | 290.20 | 293.61 | 163.19 | 73,039 |
| 2025-07-16 | 298.00 | 300.50 | 294.10 | 297.01 | 165.08 | 11,581 |
| 2025-07-15 | 290.40 | 308.10 | 285.90 | 299.29 | 166.35 | 63,874 |
| 2025-07-14 | 277.15 | 282.80 | 275.90 | 276.88 | 153.89 | 7,729 |
| 2025-07-11 | 282.00 | 282.50 | 275.80 | 280.00 | 155.62 | 24,613 |
| 2025-07-10 | 279.35 | 281.11 | 273.40 | 279.30 | 155.24 | 17,648 |
| 2025-07-09 | 278.60 | 281.40 | 276.70 | 279.90 | 155.57 | 16,808 |
| 2025-07-08 | 274.60 | 279.50 | 271.10 | 273.29 | 151.90 | 144,649 |
| 2025-07-07 | 288.50 | 288.80 | 278.10 | 282.16 | 156.83 | 40,446 |
| 2025-07-04 | 285.55 | 289.35 | 280.30 | 287.38 | 159.72 | 96,488 |
| 2025-07-03 | 288.90 | 296.05 | 286.50 | 288.25 | 160.21 | 197,488 |
| 2025-07-02 | 287.05 | 299.00 | 283.30 | 288.97 | 160.61 | 44,269 |
| 2025-07-01 | 272.30 | 283.20 | 271.80 | 280.27 | 155.77 | 204,481 |
| 2025-06-30 | 280.50 | 281.00 | 272.00 | 274.46 | 152.54 | 272,410 |
| 2025-06-27 | 286.40 | 287.90 | 281.30 | 283.00 | 157.29 | 38,694 |
| 2025-06-26 | 284.10 | 289.80 | 281.35 | 283.95 | 157.82 | 77,245 |
| 2025-06-25 | 283.05 | 286.60 | 276.70 | 283.77 | 157.72 | 41,742 |
| 2025-06-24 | 277.15 | 283.20 | 270.90 | 282.50 | 157.01 | 24,122 |
| 2025-06-23 | 270.10 | 277.00 | 266.50 | 272.18 | 151.28 | 70,234 |
| 2025-06-20 | 275.05 | 278.45 | 272.40 | 275.09 | 152.89 | 86,227 |
| 2025-06-19 | 270.20 | 275.40 | 269.40 | 271.29 | 150.78 | 6,722 |
| 2025-06-18 | 275.85 | 277.40 | 268.40 | 272.94 | 151.70 | 33,728 |
| 2025-06-17 | 275.65 | 281.90 | 271.80 | 277.42 | 154.19 | 143,278 |
| 2025-06-16 | 273.15 | 282.50 | 273.00 | 279.87 | 155.55 | 154,088 |
| 2025-06-13 | 278.10 | 282.10 | 273.00 | 279.16 | 155.16 | 44,332 |
| 2025-06-12 | 281.25 | 282.90 | 276.40 | 279.28 | 155.23 | 28,857 |
| 2025-06-11 | 277.15 | 281.60 | 271.60 | 280.07 | 155.67 | 56,051 |
| 2025-06-10 | 269.25 | 279.30 | 266.40 | 275.62 | 153.19 | 78,111 |
| 2025-06-06 | 267.25 | 272.30 | 266.60 | 270.18 | 150.17 | 198,621 |
| 2025-06-04 | 261.45 | 269.00 | 257.90 | 267.01 | 148.40 | 116,975 |
| 2025-06-03 | 265.55 | 266.30 | 255.70 | 260.70 | 144.90 | 72,531 |
| 2025-06-02 | 272.40 | 277.10 | 263.30 | 273.38 | 151.94 | 40,543 |
| 2025-05-28 | 269.65 | 274.70 | 267.45 | 268.86 | 149.43 | 221,736 |
| 2025-05-27 | 268.20 | 275.20 | 268.10 | 269.30 | 149.68 | 53,661 |
| 2025-05-23 | 263.55 | 275.85 | 263.20 | 269.02 | 149.52 | 148,451 |
| 2025-05-22 | 256.80 | 264.30 | 255.00 | 261.35 | 145.26 | 46,313 |
| 2025-05-21 | 279.85 | 280.50 | 265.70 | 269.79 | 149.95 | 367,696 |
| 2025-05-20 | 271.55 | 290.80 | 263.22 | 281.78 | 156.62 | 265,694 |
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.