Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.620	19.295	18.620	19.010	19.010	14,327
2026-02-03	19.005	19.255	18.775	19.045	19.045	15,263
2026-02-02	18.755	19.220	18.650	19.155	19.155	6,545
2026-01-30	18.875	19.225	18.865	19.025	19.025	30,850
2026-01-29	19.530	19.600	18.880	19.035	19.035	15,959
2026-01-28	19.485	19.645	19.395	19.635	19.635	82,410
2026-01-27	18.840	19.470	18.700	19.435	19.435	42,869
2026-01-26	18.415	19.035	18.415	19.035	19.035	23,279
2026-01-23	18.405	18.485	18.130	18.450	18.450	10,571
2026-01-22	17.870	18.235	17.825	18.110	18.110	50,990
2026-01-21	16.815	17.430	16.750	17.305	17.305	44,053
2026-01-20	17.120	17.120	16.590	16.890	16.890	30,158
2026-01-19	17.610	17.725	17.240	17.500	17.500	18,773
2026-01-16	17.670	18.155	17.670	18.020	18.020	3,112
2026-01-15	17.750	17.820	17.500	17.605	17.605	13,199
2026-01-14	18.155	18.160	17.405	17.860	17.860	16,034
2026-01-13	18.055	18.100	17.795	17.965	17.965	38,751
2026-01-12	17.080	17.235	16.745	17.065	17.065	24,320
2026-01-09	17.325	17.600	17.265	17.420	17.420	16,852
2026-01-08	17.695	17.700	17.020	17.325	17.325	18,375
2026-01-07	17.785	17.785	17.380	17.555	17.555	23,719
2026-01-06	17.235	17.700	17.145	17.535	17.535	16,745
2026-01-05	17.165	17.350	16.670	17.350	17.350	38,691
2026-01-02	16.470	17.320	16.470	17.105	17.105	36,770
2025-12-30	16.225	16.340	16.100	16.230	16.230	8,460
2025-12-29	15.700	16.345	15.525	16.200	16.200	29,747
2025-12-23	15.635	15.915	15.400	15.900	15.900	39,632
2025-12-22	17.965	17.965	15.165	15.840	15.840	165,164
2025-12-19	18.000	18.140	17.700	17.700	17.700	8,867
2025-12-18	18.140	18.140	18.140	18.140	18.140	8,455
2025-12-17	18.140	18.140	18.140	18.140	18.140	8,019
2025-12-16	18.385	18.475	17.950	18.140	18.140	18,581
2025-12-15	18.480	18.480	18.480	18.480	18.480	23,285
2025-12-12	18.420	18.615	18.220	18.480	18.480	16,685
2025-12-11	18.440	18.805	18.300	18.485	18.485	12,162
2025-12-10	18.445	18.500	18.055	18.165	18.165	25,117
2025-12-09	19.010	19.080	18.365	18.530	18.530	22,663
2025-12-08	18.510	18.720	18.480	18.580	18.580	7,623
2025-12-05	18.410	18.570	18.385	18.505	18.505	6,880
2025-12-04	18.290	18.500	18.065	18.500	18.500	12,969
2025-12-03	18.710	18.710	18.360	18.660	18.660	23,491
2025-12-02	18.370	19.015	18.370	18.800	18.800	36,412
2025-12-01	17.970	18.450	17.970	18.360	18.360	16,269
2025-11-28	18.000	18.425	18.000	18.405	18.405	33,838
2025-11-27	17.925	18.000	17.795	18.000	18.000	13,211
2025-11-26	17.745	17.745	17.745	17.745	17.745	0
2025-11-25	17.425	17.840	17.300	17.745	17.745	30,901
2025-11-24	16.960	17.310	16.905	17.300	17.300	11,026
2025-11-21	17.285	17.285	16.655	16.965	16.965	22,840
2025-11-20	17.140	17.760	17.140	17.430	17.430	13,832
2025-11-19	16.970	17.095	16.565	16.880	16.880	26,713
2025-11-18	17.605	17.610	16.800	17.050	17.050	27,471
2025-11-17	16.910	17.510	16.820	17.400	17.400	14,526
2025-11-14	16.850	16.945	16.360	16.525	16.525	16,969
2025-11-13	16.960	16.960	16.960	16.960	16.960	19,248
2025-11-12	16.480	16.995	16.400	16.960	16.960	50,403
2025-11-11	16.430	16.750	16.280	16.405	16.405	48,617
2025-11-10	16.075	16.400	15.860	16.235	16.235	63,033
2025-11-07	15.555	15.555	15.555	15.555	15.555	9,528
2025-11-06	15.370	16.335	15.195	15.555	15.555	72,922

← NewerPage 4 of 5 · 253 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.