Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	37.500	37.500	35.760	35.910	35.910	7,787
2025-05-20	37.090	38.580	36.730	37.560	37.560	16,383
2025-05-19	33.050	33.180	32.160	33.180	33.180	809
2025-05-16	33.070	33.420	32.560	33.250	33.250	3,150
2025-05-15	32.800	32.870	31.960	32.870	32.870	4,003
2025-05-14	34.690	34.690	34.690	34.690	34.690	0
2025-05-13	37.470	37.660	34.600	34.690	34.690	10,964
2025-05-12	33.760	35.310	33.710	34.940	34.940	3,057
2025-05-09	33.310	34.300	33.310	34.150	34.150	2,955
2025-05-08	34.070	34.400	33.680	33.860	33.860	4,793
2025-05-07	35.570	37.090	34.250	34.790	34.790	4,593
2025-05-06	35.480	37.090	35.340	36.660	36.660	1,283
2025-05-05	35.710	35.940	35.470	35.470	35.470	215
2025-05-02	36.110	36.110	35.550	35.660	35.660	1,261
2025-04-30	34.610	35.100	34.200	35.100	35.100	2,391
2025-04-29	34.000	34.000	34.000	34.000	34.000	0
2025-04-28	35.130	35.160	33.670	34.000	34.000	8,562
2025-04-25	35.570	35.570	34.210	34.420	34.420	2,601
2025-04-24	35.250	36.610	35.050	36.610	36.610	2,620
2025-04-23	37.060	37.060	34.900	35.110	35.110	3,051
2025-04-22	35.610	36.850	34.810	36.850	36.850	6,389
2025-04-17	38.210	38.210	36.590	36.900	36.900	36,423
2025-04-16	38.320	38.640	37.990	38.550	38.550	702
2025-04-15	38.200	38.400	37.870	38.210	38.210	381
2025-04-14	37.760	37.760	37.210	37.240	37.240	4,799
2025-04-11	37.000	37.290	36.390	36.910	36.910	890
2025-04-10	37.170	37.350	36.150	37.000	37.000	1,583
2025-04-09	34.850	35.120	33.170	34.070	34.070	4,385
2025-04-08	36.310	36.630	35.640	36.430	36.430	559
2025-04-07	35.250	36.700	34.840	35.370	35.370	6,346
2025-04-04	41.090	41.930	37.600	38.100	38.100	4,619
2025-04-03	40.230	41.580	40.230	41.290	41.290	613
2025-04-02	40.180	41.450	40.180	41.450	41.450	561
2025-04-01	40.850	40.850	40.000	40.300	40.300	1,340
2025-03-31	41.750	41.750	40.000	40.380	40.380	2,853
2025-03-28	41.810	41.980	41.600	41.640	41.640	439
2025-03-27	41.690	41.880	41.320	41.510	41.510	721
2025-03-26	41.850	41.850	41.320	41.490	41.490	939
2025-03-25	42.440	42.960	42.000	42.330	42.330	620
2025-03-24	44.230	44.230	42.480	42.480	42.480	212
2025-03-21	44.230	44.330	43.720	44.040	44.040	614
2025-03-20	43.790	44.990	43.790	43.870	43.870	1,096
2025-03-19	44.400	44.400	43.720	43.720	43.720	149
2025-03-18	44.360	44.600	44.360	44.460	44.460	1,312
2025-03-17	42.760	44.080	42.760	43.940	43.940	1,088
2025-03-14	42.590	43.530	42.590	42.640	42.640	2,295
2025-03-13	42.730	43.170	42.730	42.920	42.920	322
2025-03-12	43.610	43.610	42.030	42.720	42.720	4,366
2025-03-11	44.580	44.580	43.480	43.670	43.670	525
2025-03-10	43.470	44.100	43.240	43.410	43.410	3,260
2025-03-07	42.460	43.490	42.460	42.970	42.970	380
2025-03-06	42.240	42.270	41.730	41.920	41.920	621
2025-03-05	42.210	42.320	41.350	42.000	42.000	2,964
2025-03-04	42.820	42.960	41.650	41.650	41.650	877
2025-03-03	42.010	43.060	42.010	43.060	43.060	651
2025-02-28	41.990	42.530	41.960	42.530	42.530	391
2025-02-27	42.290	42.520	41.710	42.520	42.520	2,114
2025-02-26	43.270	43.820	42.910	43.200	43.200	2,242
2025-02-25	42.550	44.460	42.550	43.550	43.550	6,823
2025-02-24	41.170	42.140	40.980	42.140	42.140	1,696

← NewerPage 7 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.