Orsted A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	129.85	130.40	129.85	130.40	130.40	7,907
2026-10-21	125.75	127.00	125.75	127.00	127.00	130,032
2026-10-20	124.30	125.00	124.30	124.30	124.30	2,256
2026-10-19	127.58	127.85	125.73	125.73	125.73	334,780
2026-10-16	127.35	128.08	126.50	127.63	127.63	351,524
2026-10-15	127.15	127.30	123.60	124.75	124.75	25,064
2026-10-14	126.93	128.35	125.70	126.25	126.25	201,187
2026-10-13	131.53	133.80	131.05	132.80	132.80	224,653
2026-10-12	132.05	133.65	129.50	133.45	133.45	30,615
2026-10-09	130.20	132.40	129.55	131.78	131.78	195,627
2026-10-08	130.00	130.30	127.95	128.10	128.10	108,598
2026-10-07	133.00	134.85	129.90	130.63	130.63	362,099
2026-10-06	133.83	134.55	132.80	133.60	133.60	181,823
2026-10-05	137.93	137.95	132.55	133.20	133.20	160,158
2026-10-02	135.40	139.20	134.90	137.40	137.40	12,452
2026-10-01	135.25	135.55	133.20	133.25	133.25	77,593
2026-09-30	136.68	137.85	135.43	136.68	136.68	16,550
2026-09-29	134.20	136.28	131.50	135.45	135.45	35,927
2026-09-28	137.25	137.50	134.50	134.60	134.60	11,061
2026-09-25	135.93	138.40	135.80	137.88	137.88	45,016
2026-09-24	137.58	137.85	134.30	135.45	135.45	43,062
2026-09-23	142.00	142.30	139.70	139.88	139.88	31,908
2026-09-22	138.40	141.65	138.05	141.60	141.60	74,403
2026-09-21	136.83	138.45	135.45	138.40	138.40	65,714
2026-09-18	139.15	139.40	135.28	137.20	137.20	173,866
2026-09-17	133.73	136.75	133.50	135.58	135.58	229,653
2026-09-16	131.20	135.05	130.90	135.05	135.05	89,551
2026-09-15	130.40	131.05	126.50	129.96	129.96	356,790
2026-09-14	134.25	134.55	130.40	130.40	130.40	1,031,289
2026-09-11	137.53	138.05	134.55	136.58	136.58	81,660
2026-09-10	138.30	138.83	134.70	136.25	136.25	223,625
2026-09-09	138.00	140.60	135.50	138.00	138.00	758,770
2026-09-08	139.30	142.55	138.90	139.35	139.35	19,448
2026-09-07	137.20	140.40	137.10	139.74	139.74	70,213
2026-09-04	134.88	137.93	134.60	136.93	136.93	209,712
2026-09-03	135.58	137.65	134.80	135.30	135.30	91,714
2026-09-02	137.83	137.95	134.20	135.78	135.78	540,855
2026-09-01	139.10	141.10	137.50	137.60	137.60	272,464
2026-08-28	141.68	142.85	139.25	139.68	139.68	124,099
2026-08-27	141.63	143.20	140.33	141.63	141.63	172,210
2026-08-26	142.05	143.03	140.85	142.06	142.06	108,043
2026-08-25	136.00	140.45	133.45	139.60	139.60	334,960
2026-08-24	133.63	135.75	133.20	134.93	134.93	71,995
2026-08-21	133.78	136.00	130.95	135.58	135.58	147,136
2026-08-20	135.25	136.05	131.45	133.78	133.78	365,590
2026-08-19	136.68	136.80	133.00	134.58	134.58	87,787
2026-08-18	138.53	138.85	135.48	136.35	136.35	106,932
2026-08-17	138.68	140.00	138.15	139.26	139.26	11,271
2026-08-14	142.78	146.25	135.70	138.83	138.83	48,788
2026-08-13	149.53	150.00	141.55	143.15	143.15	262,121
2026-08-12	144.20	149.58	141.30	148.63	148.63	115,528
2026-08-11	141.58	143.63	141.00	141.95	141.95	19,464
2026-08-10	142.15	143.05	139.25	142.45	142.45	47,033
2026-08-07	139.00	142.83	136.40	141.00	141.00	63,783
2026-08-06	139.00	139.40	137.05	139.05	139.05	216,974
2026-08-05	144.15	144.40	135.33	137.78	137.78	33,186
2026-08-04	144.63	146.00	141.40	143.49	143.49	108,981
2026-08-03	144.20	148.60	141.60	142.66	142.66	27,365
2026-07-31	145.53	148.55	144.20	145.10	145.10	96,954
2026-07-30	139.53	144.60	137.80	143.45	143.45	63,961

Page 1 of 3 · 128 trading daysOlder →

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.