Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.920	19.940	19.555	19.595	19.595	4,792
2026-07-24	20.070	20.170	19.985	19.985	19.985	2,826
2026-07-23	20.370	20.390	20.000	20.060	20.060	2,829
2026-07-22	20.020	20.560	20.020	20.450	20.450	5,438
2026-07-21	20.090	20.300	19.890	20.180	20.180	1,534
2026-07-20	20.070	20.400	20.070	20.270	20.270	1,176
2026-07-17	19.890	20.120	19.820	20.070	20.070	12,726
2026-07-16	19.840	19.860	19.540	19.790	19.790	2,086
2026-07-15	20.170	20.210	19.840	19.840	19.840	11,694
2026-07-14	19.975	20.210	19.925	20.070	20.070	1,419
2026-07-13	19.655	19.835	19.615	19.685	19.685	2,872
2026-07-10	19.745	19.745	19.495	19.620	19.620	5,306
2026-07-09	19.745	19.820	19.610	19.745	19.745	3,001
2026-07-08	19.855	19.910	19.560	19.650	19.650	3,536
2026-07-07	20.360	20.450	19.920	19.950	19.950	4,729
2026-07-06	21.090	21.090	20.490	20.490	20.490	4,836
2026-07-03	20.810	21.260	20.810	21.030	21.030	4,281
2026-07-02	19.790	20.630	19.790	20.520	20.520	2,471
2026-07-01	19.680	20.330	19.595	20.050	20.050	15,064
2026-06-30	19.690	19.760	19.605	19.665	19.665	4,982
2026-06-29	19.610	19.650	19.485	19.615	19.615	2,842
2026-06-26	19.770	19.770	19.430	19.470	19.470	4,112
2026-06-25	19.745	20.170	19.715	19.910	19.910	4,435
2026-06-24	19.575	19.790	19.500	19.790	19.790	6,579
2026-06-23	20.070	20.220	19.715	19.960	19.960	6,417
2026-06-22	19.880	20.370	19.825	20.370	20.370	6,064
2026-06-19	19.355	19.720	19.340	19.665	19.665	4,236
2026-06-18	19.690	19.690	19.190	19.485	19.485	12,170
2026-06-17	19.500	20.080	19.440	20.080	20.080	8,484
2026-06-16	20.400	20.590	19.830	19.850	19.850	26,952
2026-06-15	20.800	20.810	20.560	20.650	20.650	13,075
2026-06-12	21.060	21.400	20.770	20.850	20.850	8,422
2026-06-11	21.170	21.250	21.000	21.120	21.120	2,908
2026-06-10	21.380	21.430	20.610	20.800	20.800	8,855
2026-06-09	21.450	21.770	21.320	21.320	21.320	4,781
2026-06-08	21.340	21.610	21.220	21.420	21.420	2,812
2026-06-05	21.410	21.600	21.030	21.130	21.130	8,484
2026-06-04	22.040	22.050	21.470	21.570	21.570	12,722
2026-06-03	21.790	22.420	21.790	22.380	22.380	2,454
2026-06-02	22.260	22.370	22.050	22.200	22.200	2,349
2026-06-01	21.960	22.800	21.960	22.290	22.290	7,280
2026-05-29	21.700	22.390	21.640	21.980	21.980	13,494
2026-05-28	22.050	22.060	21.530	21.760	21.760	7,513
2026-05-27	22.310	22.310	21.500	21.830	21.830	6,832
2026-05-26	22.370	22.740	22.340	22.680	22.680	6,102
2026-05-25	22.200	22.360	22.030	22.030	22.030	1,696
2026-05-22	22.400	22.800	22.300	22.370	22.370	2,465
2026-05-21	21.890	22.420	21.660	22.350	22.350	15,423
2026-05-20	21.800	22.080	21.770	21.810	21.810	5,084
2026-05-19	22.000	22.260	21.780	21.940	21.940	2,109
2026-05-18	21.720	22.250	21.690	22.210	22.210	7,591
2026-05-15	22.120	22.120	21.140	21.400	21.400	7,464
2026-05-14	21.900	22.400	21.900	22.100	22.100	5,999
2026-05-13	21.860	21.950	21.470	21.800	21.800	5,560
2026-05-12	22.320	22.320	21.620	21.650	21.650	9,050
2026-05-11	21.760	22.430	21.600	22.330	22.330	7,254
2026-05-08	21.450	21.800	21.450	21.670	21.670	2,832
2026-05-07	22.160	22.160	21.620	21.840	21.840	5,710
2026-05-06	22.270	22.410	21.170	21.970	21.970	50,354
2026-05-05	22.600	22.650	22.120	22.290	22.290	3,481

← NewerPage 2 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-08	1.0011 DKK
2022-04-11	0.9269 DKK

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.