Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	28.470	28.470	27.670	27.900	27.900	10,341
2025-08-12	29.710	29.710	29.710	29.710	29.710	28,046
2025-08-11	31.830	32.080	28.320	29.710	29.710	49,994
2025-08-08	41.760	41.970	41.440	41.440	41.440	124
2025-08-07	41.420	42.470	40.860	42.470	42.470	1,028
2025-08-06	41.400	41.840	41.390	41.750	41.750	2,827
2025-08-05	41.690	41.690	41.110	41.200	41.200	400
2025-08-04	41.300	41.480	40.770	41.370	41.370	1,090
2025-08-01	40.820	41.290	40.820	41.290	41.290	391
2025-07-31	40.860	43.030	40.860	41.200	41.200	1,038
2025-07-30	41.660	41.660	41.380	41.620	41.620	351
2025-07-29	42.830	42.830	41.810	41.810	41.810	367
2025-07-28	43.550	43.790	42.710	42.710	42.710	923
2025-07-25	42.170	43.320	42.170	43.090	43.090	1,143
2025-07-24	42.300	42.520	41.670	42.000	42.000	2,940
2025-07-23	42.420	42.420	42.420	42.420	42.420	4,539
2025-07-22	41.350	42.570	41.350	42.420	42.420	2,636
2025-07-21	39.730	39.730	39.730	39.730	39.730	4,132
2025-07-18	39.920	40.690	39.540	39.730	39.730	226
2025-07-17	39.970	39.970	39.000	39.720	39.720	260
2025-07-16	39.950	39.950	39.950	39.950	39.950	648
2025-07-15	38.560	41.020	38.560	39.950	39.950	3,717
2025-07-14	37.240	37.500	36.580	37.200	37.200	2,304
2025-07-11	37.370	37.850	37.350	37.460	37.460	778
2025-07-10	37.510	37.760	37.360	37.760	37.760	50
2025-07-09	37.390	37.670	37.150	37.490	37.490	1,515
2025-07-08	37.050	37.500	36.330	37.360	37.360	8,760
2025-07-07	38.430	38.570	36.910	37.330	37.330	2,476
2025-07-04	38.160	38.780	38.110	38.700	38.700	994
2025-07-03	38.870	39.300	38.650	38.800	38.800	955
2025-07-02	39.990	39.990	38.140	38.140	38.140	2,683
2025-07-01	37.980	37.980	37.980	37.980	37.980	4,670
2025-06-30	37.980	37.980	37.980	37.980	37.980	973
2025-06-27	38.420	38.420	37.960	37.980	37.980	79
2025-06-26	38.380	38.850	38.100	38.620	38.620	1,851
2025-06-25	38.050	38.410	37.850	37.850	37.850	1,152
2025-06-24	37.300	37.830	37.090	37.830	37.830	2,016
2025-06-23	36.550	36.740	35.730	36.740	36.740	1,148
2025-06-20	36.610	37.020	36.120	36.570	36.570	429
2025-06-19	36.250	36.760	36.250	36.710	36.710	385
2025-06-18	36.800	36.800	36.000	36.360	36.360	732
2025-06-17	36.840	37.710	36.840	36.990	36.990	1,205
2025-06-16	36.820	37.880	36.820	37.710	37.710	283
2025-06-13	37.710	37.710	36.710	36.710	36.710	1,116
2025-06-12	37.530	37.530	36.970	36.970	36.970	2
2025-06-11	37.010	37.650	36.850	37.480	37.480	2,069
2025-06-10	36.650	37.350	36.000	37.270	37.270	531
2025-06-09	35.690	35.690	35.690	35.690	35.690	2,132
2025-06-06	36.500	36.560	35.620	35.690	35.690	1,511
2025-06-05	35.570	35.570	35.570	35.570	35.570	995
2025-06-04	36.090	36.090	35.410	35.570	35.570	2,041
2025-06-03	35.490	35.490	34.010	34.190	34.190	1,103
2025-06-02	36.350	37.160	35.490	35.650	35.650	1,334
2025-05-30	36.250	37.750	35.270	37.750	37.750	836
2025-05-29	36.470	36.830	36.100	36.440	36.440	879
2025-05-28	36.310	36.590	35.950	35.950	35.950	556
2025-05-27	36.140	36.730	36.070	36.070	36.070	10,563
2025-05-26	36.090	36.090	34.930	35.890	35.890	860
2025-05-23	35.510	36.810	35.510	36.060	36.060	2,528
2025-05-22	34.410	35.470	34.320	35.160	35.160	1,243

← NewerPage 6 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.