Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 296.20 | 301.30 | 294.50 | 298.70 | 166.02 | 36,473 |
| 2025-02-17 | 299.35 | 306.10 | 297.80 | 299.46 | 166.44 | 56,106 |
| 2025-02-14 | 298.90 | 301.70 | 296.70 | 298.80 | 166.07 | 65,075 |
| 2025-02-13 | 293.65 | 299.30 | 293.40 | 297.76 | 165.49 | 26,430 |
| 2025-02-12 | 292.90 | 298.90 | 283.60 | 290.68 | 161.56 | 43,438 |
| 2025-02-11 | 298.20 | 302.50 | 297.50 | 299.74 | 166.59 | 26,024 |
| 2025-02-10 | 297.65 | 304.60 | 296.20 | 299.60 | 166.52 | 64,100 |
| 2025-02-07 | 297.75 | 300.00 | 293.30 | 296.33 | 164.70 | 755,222 |
| 2025-02-06 | 302.90 | 306.00 | 291.10 | 296.97 | 165.05 | 103,166 |
| 2025-02-05 | 274.40 | 284.30 | 271.40 | 279.07 | 155.11 | 514,731 |
| 2025-02-04 | 270.50 | 274.50 | 269.10 | 272.10 | 151.23 | 131,130 |
| 2025-02-03 | 271.55 | 274.60 | 269.80 | 272.19 | 151.29 | 115,102 |
| 2025-01-31 | 283.65 | 283.90 | 276.20 | 277.87 | 154.44 | 60,853 |
| 2025-01-30 | 271.65 | 278.10 | 269.50 | 274.66 | 152.66 | 137,261 |
| 2025-01-29 | 270.40 | 275.60 | 269.90 | 271.96 | 151.15 | 47,438 |
| 2025-01-28 | 265.25 | 275.10 | 258.00 | 272.29 | 151.34 | 239,744 |
| 2025-01-27 | 266.30 | 272.70 | 264.40 | 269.17 | 149.61 | 106,378 |
| 2025-01-24 | 258.00 | 269.50 | 251.00 | 267.88 | 148.89 | 91,898 |
| 2025-01-23 | 258.30 | 258.80 | 253.40 | 255.65 | 142.09 | 96,482 |
| 2025-01-22 | 271.85 | 273.00 | 261.60 | 269.90 | 150.01 | 295,953 |
| 2025-01-21 | 265.45 | 278.70 | 257.10 | 262.32 | 145.80 | 214,526 |
| 2025-01-20 | 309.35 | 312.30 | 303.50 | 306.50 | 170.35 | 31,605 |
| 2025-01-17 | 313.25 | 314.80 | 308.50 | 311.50 | 173.13 | 934,917 |
| 2025-01-16 | 306.20 | 308.40 | 299.40 | 302.56 | 168.16 | 58,564 |
| 2025-01-15 | 299.35 | 313.00 | 299.00 | 308.80 | 171.63 | 436,406 |
| 2025-01-14 | 295.25 | 296.40 | 285.70 | 294.90 | 163.91 | 199,559 |
| 2025-01-13 | 296.50 | 300.50 | 290.20 | 296.21 | 164.63 | 70,171 |
| 2025-01-10 | 311.05 | 311.40 | 297.80 | 300.79 | 167.18 | 30,146 |
| 2025-01-09 | 311.05 | 317.50 | 310.10 | 312.30 | 173.58 | 32,992 |
| 2025-01-08 | 324.00 | 324.70 | 305.80 | 310.60 | 172.63 | 206,921 |
| 2025-01-07 | 339.30 | 339.30 | 330.60 | 335.60 | 186.53 | 54,665 |
| 2025-01-06 | 348.40 | 349.00 | 340.00 | 343.64 | 190.99 | 56,697 |
| 2025-01-03 | 337.05 | 348.50 | 335.10 | 337.86 | 187.78 | 52,060 |
| 2025-01-02 | 327.65 | 337.10 | 327.40 | 332.72 | 184.92 | 22,654 |
| 2024-12-30 | 328.90 | 330.30 | 322.50 | 325.92 | 181.15 | 142,940 |
| 2024-12-27 | 333.65 | 335.80 | 330.10 | 333.10 | 185.14 | 9,372 |
| 2024-12-23 | 333.75 | 338.00 | 329.60 | 334.34 | 185.82 | 22,805 |
| 2024-12-20 | 329.05 | 333.80 | 325.60 | 330.47 | 183.68 | 107,222 |
| 2024-12-19 | 333.55 | 334.40 | 323.10 | 331.35 | 184.16 | 41,626 |
| 2024-12-18 | 339.45 | 348.70 | 338.50 | 344.43 | 191.43 | 69,797 |
| 2024-12-17 | 338.70 | 340.10 | 331.80 | 337.48 | 187.57 | 316,849 |
| 2024-12-16 | 347.25 | 347.60 | 338.60 | 340.65 | 189.33 | 34,367 |
| 2024-12-13 | 353.65 | 355.80 | 347.00 | 350.51 | 194.81 | 21,024 |
| 2024-12-12 | 352.50 | 356.40 | 351.30 | 353.47 | 196.46 | 21,657 |
| 2024-12-11 | 356.90 | 357.60 | 349.40 | 352.87 | 196.13 | 59,176 |
| 2024-12-10 | 362.50 | 365.40 | 358.60 | 361.38 | 200.85 | 82,900 |
| 2024-12-09 | 363.15 | 365.10 | 356.50 | 362.80 | 201.65 | 30,108 |
| 2024-12-06 | 361.45 | 367.90 | 357.60 | 362.50 | 201.48 | 37,686 |
| 2024-12-05 | 362.50 | 370.50 | 359.60 | 366.60 | 203.76 | 36,022 |
| 2024-12-04 | 373.65 | 374.90 | 365.90 | 370.61 | 205.99 | 22,873 |
| 2024-12-03 | 380.50 | 388.10 | 372.00 | 378.95 | 210.62 | 47,852 |
| 2024-12-02 | 385.65 | 387.40 | 377.30 | 384.85 | 213.90 | 39,000 |
| 2024-11-29 | 394.00 | 397.80 | 386.40 | 394.82 | 219.44 | 22,397 |
| 2024-11-28 | 390.20 | 400.10 | 382.80 | 396.11 | 220.16 | 65,811 |
| 2024-11-27 | 380.30 | 391.80 | 372.70 | 386.67 | 214.91 | 60,038 |
| 2024-11-26 | 394.40 | 395.00 | 378.50 | 383.01 | 212.88 | 45,673 |
| 2024-11-25 | 377.25 | 394.20 | 375.70 | 393.60 | 218.76 | 1,835,913 |
| 2024-11-22 | 384.90 | 392.00 | 377.60 | 386.89 | 215.03 | 34,620 |
| 2024-11-21 | 384.40 | 385.10 | 380.10 | 383.17 | 212.97 | 104,474 |
| 2024-11-20 | 379.25 | 385.95 | 379.00 | 383.70 | 213.26 | 145,214 |
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.