Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 247.15 | 247.70 | 239.60 | 241.86 | 134.43 | 142,909 |
| 2025-05-16 | 247.35 | 248.80 | 242.40 | 244.86 | 136.10 | 53,953 |
| 2025-05-15 | 245.75 | 246.30 | 237.70 | 243.42 | 135.29 | 346,065 |
| 2025-05-14 | 257.05 | 257.30 | 248.70 | 249.97 | 138.93 | 114,602 |
| 2025-05-13 | 268.10 | 283.40 | 257.20 | 266.80 | 148.29 | 301,068 |
| 2025-05-12 | 253.55 | 263.60 | 250.00 | 258.79 | 143.83 | 204,834 |
| 2025-05-09 | 247.15 | 255.50 | 246.60 | 252.25 | 140.20 | 112,553 |
| 2025-05-08 | 260.40 | 265.70 | 250.30 | 253.31 | 140.79 | 86,948 |
| 2025-05-07 | 264.60 | 277.10 | 254.10 | 259.20 | 144.06 | 60,891 |
| 2025-05-06 | 266.60 | 269.40 | 262.94 | 262.94 | 146.14 | 51,121 |
| 2025-05-02 | 269.85 | 275.70 | 263.50 | 266.43 | 148.08 | 78,602 |
| 2025-05-01 | 265.45 | 271.95 | 260.00 | 267.40 | 148.62 | 24,262 |
| 2025-04-30 | 258.70 | 262.40 | 255.50 | 261.66 | 145.43 | 153,102 |
| 2025-04-29 | 253.85 | 259.40 | 252.70 | 257.05 | 142.87 | 134,912 |
| 2025-04-28 | 259.35 | 263.00 | 251.00 | 254.86 | 141.65 | 111,189 |
| 2025-04-25 | 267.05 | 267.10 | 256.00 | 258.16 | 143.49 | 106,630 |
| 2025-04-24 | 262.10 | 266.60 | 260.60 | 263.33 | 146.36 | 37,247 |
| 2025-04-23 | 275.45 | 276.50 | 260.40 | 266.54 | 148.14 | 98,514 |
| 2025-04-22 | 267.45 | 273.10 | 260.30 | 269.81 | 149.96 | 418,896 |
| 2025-04-16 | 286.30 | 288.40 | 282.90 | 285.24 | 158.54 | 42,580 |
| 2025-04-15 | 282.90 | 289.00 | 276.80 | 284.90 | 158.35 | 32,249 |
| 2025-04-14 | 282.20 | 284.70 | 279.20 | 280.64 | 155.98 | 33,552 |
| 2025-04-11 | 273.25 | 279.00 | 271.50 | 275.60 | 153.18 | 62,251 |
| 2025-04-10 | 281.65 | 282.60 | 269.20 | 273.74 | 152.14 | 48,857 |
| 2025-04-09 | 260.00 | 262.50 | 252.80 | 259.03 | 143.97 | 111,033 |
| 2025-04-08 | 268.80 | 273.60 | 265.70 | 270.60 | 150.40 | 73,951 |
| 2025-04-07 | 265.45 | 277.30 | 256.20 | 265.26 | 147.43 | 159,694 |
| 2025-04-04 | 307.05 | 312.40 | 279.70 | 301.71 | 167.69 | 69,872 |
| 2025-04-03 | 305.05 | 314.50 | 297.50 | 307.70 | 171.02 | 45,437 |
| 2025-04-02 | 298.60 | 308.70 | 298.60 | 302.08 | 167.90 | 350,593 |
| 2025-04-01 | 304.30 | 305.10 | 298.00 | 299.90 | 166.69 | 63,899 |
| 2025-03-31 | 310.10 | 310.40 | 298.50 | 301.40 | 167.52 | 71,329 |
| 2025-03-28 | 310.00 | 317.20 | 309.60 | 310.80 | 172.74 | 23,859 |
| 2025-03-27 | 310.00 | 312.80 | 307.70 | 309.60 | 172.08 | 76,360 |
| 2025-03-26 | 313.30 | 313.30 | 308.00 | 312.60 | 173.74 | 24,646 |
| 2025-03-25 | 315.15 | 321.00 | 307.70 | 318.90 | 177.25 | 77,512 |
| 2025-03-24 | 328.70 | 330.50 | 315.60 | 326.53 | 181.49 | 21,628 |
| 2025-03-21 | 328.50 | 334.00 | 327.30 | 330.25 | 183.55 | 226,783 |
| 2025-03-20 | 326.00 | 331.10 | 325.60 | 328.65 | 182.66 | 48,469 |
| 2025-03-19 | 334.40 | 334.60 | 326.50 | 328.15 | 182.39 | 81,585 |
| 2025-03-18 | 326.30 | 333.00 | 326.00 | 328.73 | 182.71 | 162,776 |
| 2025-03-17 | 317.05 | 329.20 | 316.70 | 327.30 | 181.91 | 59,205 |
| 2025-03-14 | 321.15 | 325.00 | 314.90 | 320.79 | 178.30 | 42,083 |
| 2025-03-13 | 322.00 | 322.70 | 317.70 | 321.50 | 178.69 | 41,263 |
| 2025-03-12 | 327.15 | 328.50 | 315.00 | 318.39 | 176.96 | 43,692 |
| 2025-03-11 | 321.50 | 332.70 | 321.50 | 328.19 | 182.41 | 37,684 |
| 2025-03-10 | 322.10 | 329.90 | 321.10 | 325.12 | 180.70 | 61,977 |
| 2025-03-07 | 315.55 | 324.00 | 315.20 | 322.40 | 179.19 | 34,556 |
| 2025-03-06 | 309.25 | 316.20 | 307.50 | 312.75 | 173.82 | 57,110 |
| 2025-03-05 | 314.00 | 317.70 | 310.00 | 314.14 | 174.60 | 30,248 |
| 2025-03-04 | 319.45 | 322.20 | 313.80 | 319.21 | 177.42 | 107,508 |
| 2025-03-03 | 312.70 | 322.10 | 312.50 | 317.93 | 176.71 | 49,045 |
| 2025-02-28 | 314.60 | 315.85 | 310.40 | 315.07 | 175.12 | 98,800 |
| 2025-02-27 | 319.55 | 319.70 | 312.40 | 315.52 | 175.37 | 73,904 |
| 2025-02-26 | 323.35 | 326.00 | 319.90 | 324.68 | 180.46 | 74,334 |
| 2025-02-25 | 320.50 | 333.20 | 319.20 | 326.74 | 181.60 | 113,721 |
| 2025-02-24 | 305.25 | 316.70 | 304.70 | 314.10 | 174.58 | 262,234 |
| 2025-02-21 | 304.30 | 306.10 | 299.50 | 301.91 | 167.80 | 66,344 |
| 2025-02-20 | 299.35 | 305.50 | 298.90 | 302.40 | 168.07 | 87,384 |
| 2025-02-19 | 298.00 | 304.60 | 297.70 | 301.77 | 167.73 | 158,226 |
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.