Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.170	17.250	16.695	16.800	16.800	7,527
2026-10-16	16.820	17.130	16.795	17.095	17.095	1,841
2026-10-15	16.800	16.865	16.500	16.500	16.500	20,324
2026-10-14	17.000	17.145	16.810	16.880	16.880	223,176
2026-10-13	17.635	17.880	17.550	17.575	17.575	5,070
2026-10-12	17.670	17.890	17.670	17.745	17.745	3,088
2026-10-09	17.480	17.695	17.350	17.660	17.660	7,213
2026-10-08	17.340	17.425	17.110	17.240	17.240	8,358
2026-10-07	17.780	18.055	17.370	17.440	17.440	13,854
2026-10-06	17.835	17.960	17.745	17.920	17.920	8,902
2026-10-05	18.330	18.365	17.700	17.785	17.785	8,632
2026-10-02	18.105	18.595	18.005	18.580	18.580	5,770
2026-10-01	18.100	18.110	17.855	18.030	18.030	2,110
2026-09-30	18.420	18.440	18.040	18.085	18.085	4,672
2026-09-29	17.955	18.200	17.790	18.155	18.155	7,087
2026-09-28	18.150	18.165	17.995	18.025	18.025	9,622
2026-09-25	18.295	18.455	18.295	18.375	18.375	6,895
2026-09-24	18.300	18.440	17.995	18.115	18.115	8,844
2026-09-23	18.940	19.015	18.545	18.630	18.630	6,922
2026-09-22	18.660	18.995	18.550	18.950	18.950	9,272
2026-09-21	18.220	18.565	18.135	18.530	18.530	8,799
2026-09-18	18.415	18.625	18.085	18.150	18.150	6,790
2026-09-17	17.950	18.285	17.915	18.135	18.135	5,046
2026-09-16	17.610	18.055	17.580	17.890	17.890	9,650
2026-09-15	17.375	17.550	16.980	17.435	17.435	8,212
2026-09-14	17.780	17.895	17.450	17.580	17.580	9,760
2026-09-11	18.270	18.355	18.000	18.130	18.130	6,592
2026-09-10	18.520	18.520	18.000	18.150	18.150	5,299
2026-09-09	18.640	18.730	18.270	18.425	18.425	13,466
2026-09-08	18.660	19.095	18.455	18.455	18.455	8,238
2026-09-07	18.660	18.760	18.585	18.670	18.670	18,549
2026-09-04	18.135	18.425	18.135	18.405	18.405	7,019
2026-09-03	18.390	18.445	18.060	18.080	18.080	4,086
2026-09-02	18.460	18.460	17.965	18.160	18.160	9,363
2026-09-01	18.830	18.875	18.330	18.400	18.400	5,287
2026-08-31	18.480	18.565	18.035	18.205	18.205	5,519
2026-08-28	18.940	19.090	18.695	18.710	18.710	6,422
2026-08-27	18.910	19.140	18.745	18.775	18.775	19,990
2026-08-26	19.000	19.085	18.785	18.830	18.830	9,168
2026-08-25	18.470	18.750	18.440	18.725	18.725	11,292
2026-08-24	17.910	18.130	17.855	17.985	17.985	7,443
2026-08-21	17.900	18.185	17.885	17.960	17.960	6,422
2026-08-20	18.100	18.180	17.600	17.830	17.830	5,891
2026-08-19	18.260	18.260	17.800	18.015	18.015	20,002
2026-08-18	18.420	18.440	18.110	18.320	18.320	8,417
2026-08-17	18.625	18.730	18.500	18.550	18.550	7,426
2026-08-14	19.070	19.070	18.270	18.540	18.540	111,278
2026-08-13	19.330	19.470	18.930	19.060	19.060	17,097
2026-08-12	19.510	19.990	19.510	19.695	19.695	17,768
2026-08-11	18.990	19.180	18.990	19.135	19.135	5,430
2026-08-10	18.950	19.115	18.820	19.050	19.050	4,317
2026-08-07	18.690	19.160	18.600	18.950	18.950	3,355
2026-08-06	18.530	18.540	18.375	18.425	18.425	13,891
2026-08-05	19.195	19.205	18.395	18.465	18.465	23,392
2026-08-04	19.465	19.525	18.925	19.055	19.055	2,432
2026-08-03	19.300	19.395	18.950	19.370	19.370	12,784
2026-07-31	19.695	19.865	19.315	19.390	19.390	3,723
2026-07-30	18.660	19.355	18.660	19.330	19.330	7,839
2026-07-29	19.085	19.355	18.805	18.900	18.900	4,735
2026-07-28	19.555	19.555	19.030	19.200	19.200	5,804

Page 1 of 3 · 130 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.