Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	15.355	15.620	15.070	15.170	15.170	72,902
2025-11-04	15.445	15.620	15.105	15.485	15.485	36,539
2025-11-03	15.665	15.665	15.665	15.665	15.665	13,775
2025-10-31	15.610	15.680	15.335	15.665	15.665	8,137
2025-10-30	15.800	15.800	15.305	15.540	15.540	23,344
2025-10-29	16.085	16.090	15.725	15.940	15.940	30,272
2025-10-28	16.265	16.390	16.070	16.170	16.170	24,863
2025-10-27	15.930	16.055	15.700	15.980	15.980	34,955
2025-10-24	15.645	15.950	15.440	15.860	15.860	31,429
2025-10-23	15.815	15.880	15.445	15.775	15.775	37,437
2025-10-22	15.925	16.130	15.760	15.815	15.815	22,752
2025-10-21	16.105	16.190	15.825	16.065	16.065	22,420
2025-10-20	16.205	16.570	16.000	16.045	16.045	51,050
2025-10-17	16.090	16.200	15.665	16.200	16.200	33,277
2025-10-16	16.090	16.340	16.050	16.210	16.210	27,343
2025-10-15	16.265	16.380	16.100	16.220	16.220	26,524
2025-10-14	16.455	16.600	15.820	16.040	16.040	55,424
2025-10-13	16.390	16.820	16.200	16.785	16.785	71,400
2025-10-10	15.865	16.535	15.770	16.210	16.210	57,470
2025-10-09	16.500	16.640	16.000	16.165	16.165	37,350
2025-10-08	16.420	16.420	16.420	16.420	16.420	15,906
2025-10-07	16.450	16.610	16.200	16.420	16.420	58,553
2025-10-06	15.935	15.935	15.935	15.935	15.935	63,363
2025-10-03	15.555	16.155	15.365	15.935	15.935	66,610
2025-10-02	15.690	15.875	15.640	15.860	15.860	20,544
2025-10-01	15.520	15.975	15.410	15.690	15.690	53,686
2025-09-30	15.565	15.565	15.565	15.565	15.565	104,671
2025-09-29	15.810	16.080	15.430	15.565	15.565	27,843
2025-09-26	15.580	15.750	15.150	15.545	15.545	47,409
2025-09-25	15.920	16.400	15.745	15.830	15.830	85,399
2025-09-24	15.345	16.000	15.095	15.765	15.765	61,475
2025-09-23	16.330	16.330	15.475	15.650	15.650	143,549
2025-09-22	14.280	14.280	14.280	14.280	14.280	47,835
2025-09-19	14.145	14.345	13.990	14.280	14.280	45,785
2025-09-18	14.320	14.360	14.000	14.155	14.155	73,229
2025-09-17	14.385	15.085	13.995	14.400	14.400	138,597
2025-09-16	14.403	14.758	13.882	14.259	14.259	41,933
2025-09-15	14.492	14.831	14.259	14.598	14.598	63,716
2025-09-12	15.108	15.152	14.858	15.064	15.064	6,713
2025-09-11	27.410	27.500	27.100	27.270	27.270	8,899
2025-09-10	27.420	28.950	26.960	27.860	27.860	29,310
2025-09-09	27.520	27.750	27.110	27.230	27.230	6,828
2025-09-08	27.380	27.380	27.380	27.380	27.380	14,511
2025-09-05	26.290	27.800	26.290	27.380	27.380	18,481
2025-09-04	26.710	27.250	26.020	26.790	26.790	10,160
2025-09-03	26.960	26.960	26.250	26.560	26.560	5,412
2025-09-02	27.290	27.570	26.400	26.730	26.730	17,561
2025-09-01	26.670	27.800	26.390	27.340	27.340	21,581
2025-08-29	27.010	27.010	25.990	26.200	26.200	13,509
2025-08-28	25.660	26.900	25.410	26.790	26.790	13,009
2025-08-27	26.140	27.100	24.980	25.080	25.080	23,497
2025-08-26	24.460	25.770	24.400	25.640	25.640	43,176
2025-08-25	23.880	24.400	23.410	24.240	24.240	65,594
2025-08-22	28.160	28.800	28.130	28.570	28.570	7,103
2025-08-21	28.250	28.340	27.600	28.340	28.340	1,421
2025-08-20	28.650	28.650	28.000	28.220	28.220	6,905
2025-08-19	28.450	28.940	28.200	28.750	28.750	18,964
2025-08-18	28.730	29.000	28.300	28.560	28.560	7,047
2025-08-15	27.530	28.950	27.200	28.060	28.060	20,509
2025-08-14	27.900	27.900	27.900	27.900	27.900	11,450

← NewerPage 5 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.