Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	22.760	22.760	22.160	22.280	22.280	7,470
2026-04-30	22.230	22.680	22.220	22.620	22.620	8,305
2026-04-29	22.500	22.510	21.900	22.050	22.050	8,494
2026-04-28	22.530	22.560	22.110	22.160	22.160	10,558
2026-04-27	22.130	22.480	22.000	22.420	22.420	21,763
2026-04-24	21.890	22.010	21.580	21.660	21.660	8,932
2026-04-23	21.880	22.020	21.590	21.730	21.730	12,029
2026-04-22	21.660	22.060	21.640	21.920	21.920	20,286
2026-04-21	21.480	21.910	21.400	21.520	21.520	20,984
2026-04-20	21.050	21.090	20.740	20.920	20.920	75,021
2026-04-17	21.230	21.230	20.580	20.610	20.610	22,273
2026-04-16	21.890	21.890	20.900	21.290	21.290	28,611
2026-04-15	21.700	21.970	21.670	21.860	21.860	2,874
2026-04-14	21.920	21.980	21.710	21.820	21.820	8,379
2026-04-13	22.180	22.180	21.810	21.920	21.920	19,144
2026-04-10	21.860	22.150	21.850	22.030	22.030	17,829
2026-04-09	21.690	21.710	21.470	21.680	21.680	8,765
2026-04-08	21.670	21.670	21.160	21.490	21.490	10,644
2026-04-07	21.180	21.500	21.140	21.470	21.470	9,360
2026-04-02	20.000	21.500	20.000	20.750	20.750	10,476
2026-04-01	21.420	21.520	20.830	20.920	20.920	14,850
2026-03-31	20.400	21.000	20.290	20.960	20.960	13,073
2026-03-30	19.790	20.940	19.780	20.530	20.530	29,498
2026-03-27	19.290	19.290	18.675	19.065	19.065	5,613
2026-03-26	19.330	19.455	19.230	19.400	19.400	2,382
2026-03-25	19.035	19.405	19.035	19.310	19.310	4,568
2026-03-24	18.700	18.890	18.615	18.800	18.800	3,667
2026-03-23	17.965	18.850	17.930	18.535	18.535	13,590
2026-03-20	19.060	19.320	18.250	18.415	18.415	7,162
2026-03-19	18.900	19.005	18.375	18.885	18.885	18,860
2026-03-18	19.960	19.985	19.280	19.310	19.310	9,010
2026-03-17	19.915	20.570	19.705	20.070	20.070	10,194
2026-03-16	19.455	19.895	19.430	19.850	19.850	3,235
2026-03-13	19.470	19.605	19.295	19.500	19.500	5,608
2026-03-12	19.240	19.575	19.150	19.575	19.575	6,975
2026-03-11	19.805	20.000	19.495	20.000	20.000	27,475
2026-03-10	19.280	19.875	19.280	19.875	19.875	6,094
2026-03-09	18.500	18.980	18.475	18.980	18.980	10,320
2026-03-06	19.355	19.400	18.875	19.070	19.070	10,502
2026-03-05	19.430	19.655	19.210	19.295	19.295	14,393
2026-03-04	19.435	19.610	19.285	19.445	19.445	21,513
2026-03-03	19.855	19.885	19.300	19.430	19.430	19,474
2026-03-02	20.030	20.270	19.760	20.240	20.240	12,986
2026-02-27	20.600	20.750	20.100	20.430	20.430	13,448
2026-02-26	20.830	20.830	20.420	20.510	20.510	2,519
2026-02-25	20.830	21.130	20.730	20.730	20.730	4,809
2026-02-24	20.900	21.170	20.840	21.070	21.070	14,875
2026-02-23	20.620	20.620	20.220	20.380	20.380	5,140
2026-02-20	20.320	20.700	20.070	20.640	20.640	6,831
2026-02-19	20.490	20.560	20.140	20.400	20.400	5,701
2026-02-18	20.650	20.750	20.460	20.730	20.730	7,840
2026-02-17	20.540	20.960	20.370	20.370	20.370	207,600
2026-02-16	20.140	20.540	20.000	20.530	20.530	9,596
2026-02-13	19.300	19.810	19.300	19.750	19.750	8,394
2026-02-12	19.930	20.260	19.390	19.390	19.390	10,079
2026-02-11	20.920	21.100	19.450	20.350	20.350	76,181
2026-02-10	19.825	20.460	19.705	20.410	20.410	29,893
2026-02-09	19.650	20.010	19.510	19.810	19.810	21,120
2026-02-06	19.065	19.700	18.380	19.225	19.225	28,724
2026-02-05	18.555	18.800	18.125	18.800	18.800	26,209

← NewerPage 3 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.