Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	150.00	151.00	148.60	149.85	149.85	432,478
2026-07-23	151.40	152.80	150.40	150.40	150.40	703,849
2026-07-22	150.15	153.85	149.05	153.05	153.05	657,950
2026-07-21	151.40	151.70	148.60	149.85	149.85	596,409
2026-07-20	149.70	152.90	149.25	151.40	151.40	637,578
2026-07-17	147.75	150.50	147.45	149.70	149.70	1,734,025
2026-07-16	147.90	149.00	145.95	148.00	148.00	846,600
2026-07-15	150.25	151.05	148.90	149.60	149.60	970,062
2026-07-14	147.00	151.35	146.65	150.35	150.35	988,359
2026-07-13	146.80	148.40	146.75	148.05	148.05	718,198
2026-07-10	146.25	148.00	145.75	146.90	146.90	687,381
2026-07-09	147.00	148.25	146.45	147.85	147.85	754,417
2026-07-08	149.15	150.00	145.85	146.95	146.95	838,523
2026-07-07	152.85	153.15	148.65	148.95	148.95	863,405
2026-07-06	158.55	158.55	153.35	153.35	153.35	1,097,968
2026-07-03	155.50	159.05	155.00	158.55	158.55	661,506
2026-07-02	148.25	154.45	147.35	154.40	154.40	1,227,765
2026-07-01	148.50	152.25	146.30	149.70	149.70	1,287,217
2026-06-30	146.50	148.20	146.15	146.80	146.80	1,067,106
2026-06-29	144.90	147.15	144.90	145.65	145.65	886,550
2026-06-26	148.20	148.70	144.70	144.70	144.70	1,392,462
2026-06-25	146.45	150.90	146.00	148.90	148.90	1,221,318
2026-06-24	149.40	149.55	145.60	147.30	147.30	942,446
2026-06-23	150.25	151.40	147.30	149.55	149.55	1,095,876
2026-06-22	151.15	151.75	147.65	151.75	151.75	1,237,475
2026-06-19	145.90	148.20	143.50	148.20	148.20	4,039,095
2026-06-18	149.95	150.00	143.45	145.25	145.25	1,416,553
2026-06-17	148.35	149.25	145.10	149.25	149.25	1,505,362
2026-06-16	154.55	155.15	148.10	148.85	148.85	1,326,335
2026-06-15	156.50	156.50	153.30	154.75	154.75	1,197,181
2026-06-12	158.70	160.00	155.00	156.30	156.30	1,121,156
2026-06-11	156.10	159.20	155.25	158.05	158.05	1,127,155
2026-06-10	159.25	160.75	153.85	156.00	156.00	1,450,452
2026-06-09	159.75	162.90	159.70	160.60	160.60	1,640,740
2026-06-08	159.80	161.80	158.60	160.65	160.65	1,660,462
2026-06-04	166.00	166.00	160.35	160.35	160.35	1,347,003
2026-06-03	163.00	167.35	162.20	165.65	165.65	1,606,624
2026-06-02	167.45	167.50	164.55	165.90	165.90	906,530
2026-06-01	163.80	167.60	163.10	166.25	166.25	1,176,987
2026-05-29	163.15	164.15	161.70	164.15	164.15	6,630,204
2026-05-28	164.25	165.10	161.95	163.15	163.15	1,332,615
2026-05-27	169.45	169.45	162.70	164.25	164.25	1,586,075
2026-05-26	169.60	170.20	166.80	169.50	169.50	2,265,842
2026-05-22	168.05	170.40	166.25	167.45	167.45	1,123,755
2026-05-21	163.70	167.60	161.25	167.15	167.15	1,474,257
2026-05-20	163.10	165.20	162.50	163.75	163.75	1,388,551
2026-05-19	166.10	167.00	162.65	164.10	164.10	1,477,830
2026-05-18	164.65	166.10	161.85	165.70	165.70	3,000,839
2026-05-13	164.15	165.00	160.15	162.55	162.55	1,115,961
2026-05-12	167.20	167.20	161.40	162.05	162.05	1,213,483
2026-05-11	162.35	167.65	161.15	167.65	167.65	1,497,704
2026-05-08	160.25	162.90	160.00	162.35	162.35	854,319
2026-05-07	166.50	167.35	161.40	161.65	161.65	1,571,775
2026-05-06	172.20	172.20	158.70	166.50	166.50	2,575,138
2026-05-05	169.55	169.55	165.05	167.95	167.95	1,180,703
2026-05-04	170.00	170.20	167.40	168.15	168.15	924,691
2026-05-01	170.10	170.40	167.75	170.00	170.00	1,041,908
2026-04-30	165.30	170.35	164.45	170.35	170.35	1,895,938
2026-04-29	168.30	168.35	165.00	165.50	165.50	1,059,918
2026-04-28	168.60	169.20	165.90	166.90	166.90	1,124,910

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-08	13.5000 DKK
2022-04-11	12.5000 DKK
2021-03-02	11.5000 DKK
2020-03-03	10.5000 DKK
2019-03-06	9.7500 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.