Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	41.170	42.140	40.980	42.140	42.140	1,696
2025-02-21	41.000	41.000	40.190	40.190	40.190	1,660
2025-02-20	40.460	40.800	40.420	40.560	40.560	2,047
2025-02-19	40.470	40.750	40.240	40.580	40.580	865
2025-02-18	39.950	40.170	39.790	40.020	40.020	429
2025-02-17	40.130	40.820	39.960	40.130	40.130	1,209
2025-02-14	40.090	40.870	39.870	40.520	40.520	887
2025-02-13	39.410	40.000	39.410	39.930	39.930	1,746
2025-02-12	39.660	39.660	38.410	39.130	39.130	4,959
2025-02-11	40.220	40.610	39.940	40.410	40.410	1,017
2025-02-10	40.110	40.530	39.770	40.100	40.100	1,758
2025-02-07	39.840	40.250	39.340	40.100	40.100	2,417
2025-02-06	39.700	41.070	39.340	40.310	40.310	9,683
2025-02-05	36.350	37.950	36.350	37.730	37.730	4,126
2025-02-04	36.800	36.820	36.160	36.160	36.160	2,293
2025-02-03	36.350	36.860	36.260	36.860	36.860	5,929
2025-01-31	36.950	37.700	36.900	37.280	37.280	3,467
2025-01-30	36.470	37.280	36.450	37.270	37.270	2,380
2025-01-29	36.560	36.990	36.280	36.280	36.280	2,733
2025-01-28	35.440	36.620	35.440	35.860	35.860	1,383
2025-01-27	36.020	36.480	35.550	36.390	36.390	3,409
2025-01-24	34.570	36.650	34.570	36.650	36.650	2,209
2025-01-23	34.600	34.990	34.000	34.990	34.990	7,124
2025-01-22	36.140	36.160	35.050	35.260	35.260	8,247
2025-01-21	36.440	37.960	34.620	37.740	37.740	17,234
2025-01-20	41.340	42.190	40.900	41.530	41.530	1,407
2025-01-17	41.450	42.120	41.450	41.660	41.660	1,393
2025-01-16	41.000	41.000	39.880	40.050	40.050	994
2025-01-15	40.550	41.920	40.400	41.430	41.430	2,862
2025-01-14	38.420	40.200	38.340	39.290	39.290	2,016
2025-01-13	39.760	40.320	39.090	39.090	39.090	1,204
2025-01-10	41.570	41.570	39.920	40.330	40.330	2,050
2025-01-09	41.720	42.280	41.720	42.280	42.280	634
2025-01-08	42.670	42.670	41.040	42.240	42.240	4,696
2025-01-07	45.470	45.470	44.350	44.760	44.760	918
2025-01-06	46.400	46.400	45.640	45.880	45.880	552
2025-01-02	44.500	45.260	44.190	45.260	45.260	732
2024-12-30	44.180	44.180	43.650	43.700	43.700	859
2024-12-27	44.830	45.050	44.250	44.250	44.250	1,381
2024-12-23	44.620	45.090	44.200	44.200	44.200	3,556
2024-12-20	44.080	44.690	43.620	44.140	44.140	1,299
2024-12-19	44.150	44.580	44.150	44.270	44.270	2,034
2024-12-18	45.700	46.650	45.060	45.060	45.060	3,919
2024-12-17	44.920	45.590	44.690	45.020	45.020	2,145
2024-12-16	46.450	46.450	45.290	45.410	45.410	2,028
2024-12-13	47.490	47.490	46.530	46.560	46.560	3,201
2024-12-12	47.400	47.400	47.100	47.280	47.280	116
2024-12-11	47.660	47.750	46.950	47.470	47.470	2,746
2024-12-10	48.350	48.810	48.130	48.290	48.290	392
2024-12-09	48.780	48.780	48.240	48.710	48.710	1,780
2024-12-06	48.360	49.410	48.360	48.930	48.930	1,495
2024-12-05	48.610	49.380	48.610	48.730	48.730	1,306
2024-12-04	49.920	49.920	48.330	48.750	48.750	1,497
2024-12-03	50.880	51.000	49.700	49.700	49.700	1,023
2024-12-02	51.620	51.640	50.700	51.320	51.320	1,063
2024-11-29	53.000	53.120	52.640	52.740	52.740	234
2024-11-28	52.640	53.560	52.640	52.900	52.900	280
2024-11-27	50.960	52.660	50.960	52.180	52.180	715
2024-11-26	52.560	52.560	50.220	51.000	51.000	1,066
2024-11-25	50.540	52.780	50.540	52.600	52.600	120

← NewerPage 8 of 21 · 1,253 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.