Orsted A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	164.80	168.10	163.10	167.70	167.70	1,695,046
2026-04-24	164.10	165.00	161.20	161.20	161.20	739,124
2026-04-23	163.15	164.30	161.30	163.50	163.50	817,675
2026-04-22	160.00	165.00	160.00	163.15	163.15	1,542,114
2026-04-21	160.00	163.80	158.35	161.85	161.85	1,141,591
2026-04-20	155.70	157.70	154.85	156.30	156.30	1,236,488
2026-04-17	158.80	159.10	153.70	155.70	155.70	2,386,951
2026-04-16	164.05	164.20	156.15	159.00	159.00	1,455,725
2026-04-15	161.05	164.30	160.75	163.55	163.55	1,510,010
2026-04-14	163.35	164.25	162.15	163.00	163.00	1,251,881
2026-04-13	165.00	166.40	162.65	163.00	163.00	1,323,942
2026-04-10	163.20	165.80	162.80	164.55	164.55	1,112,505
2026-04-09	161.50	162.85	160.35	162.30	162.30	1,826,848
2026-04-08	164.00	164.00	157.75	161.50	161.50	1,902,391
2026-04-07	159.45	160.85	157.80	160.00	160.00	1,567,380
2026-04-01	162.00	162.40	158.10	158.25	158.25	1,470,206
2026-03-31	152.80	157.15	151.75	156.00	156.00	1,812,819
2026-03-30	147.10	154.65	147.10	153.00	153.00	2,043,382
2026-03-27	146.50	146.50	139.45	142.95	142.95	1,498,536
2026-03-26	144.25	145.80	143.60	145.05	145.05	872,666
2026-03-25	142.70	145.10	141.75	145.10	145.10	1,022,894
2026-03-24	138.95	141.45	137.65	140.20	140.20	825,917
2026-03-23	133.20	140.75	132.75	138.70	138.70	1,365,910
2026-03-20	142.35	144.25	136.00	138.00	138.00	2,788,044
2026-03-19	141.80	144.50	140.40	141.80	141.80	940,892
2026-03-18	150.95	150.95	144.00	144.00	144.00	1,294,032
2026-03-17	150.00	154.20	147.15	150.05	150.05	1,498,774
2026-03-16	145.55	149.40	145.00	149.05	149.05	996,046
2026-03-13	145.55	147.95	143.50	146.50	146.50	1,080,287
2026-03-12	146.40	146.75	142.80	146.75	146.75	1,213,021
2026-03-11	148.00	148.50	145.40	146.50	146.50	1,023,922
2026-03-10	143.25	148.90	142.70	148.90	148.90	990,747
2026-03-09	138.50	142.00	137.20	141.95	141.95	878,640
2026-03-06	144.75	144.95	141.05	142.45	142.45	1,120,437
2026-03-05	145.30	147.70	143.50	143.50	143.50	1,162,804
2026-03-04	146.35	146.75	143.90	145.80	145.80	1,293,881
2026-03-03	147.55	149.10	143.90	144.60	144.60	1,755,898
2026-03-02	147.60	151.65	147.30	150.75	150.75	1,392,354
2026-02-27	153.90	155.25	150.00	150.00	150.00	2,762,913
2026-02-26	155.20	156.00	152.50	153.90	153.90	805,654
2026-02-25	155.40	158.00	154.90	155.25	155.25	696,229
2026-02-24	153.35	158.30	153.35	157.10	157.10	818,788
2026-02-23	153.85	154.85	150.75	152.30	152.30	968,261
2026-02-20	152.10	155.00	149.60	155.00	155.00	1,390,993
2026-02-19	153.20	154.60	150.25	152.40	152.40	1,147,389
2026-02-18	153.85	155.15	152.50	154.00	154.00	692,028
2026-02-17	153.45	156.70	152.45	152.45	152.45	1,230,017
2026-02-16	150.00	153.70	148.80	153.35	153.35	1,312,825
2026-02-13	144.70	148.65	143.20	146.75	146.75	1,143,654
2026-02-12	150.00	151.50	145.00	146.35	146.35	1,347,818
2026-02-11	154.80	157.75	145.00	152.00	152.00	2,390,527
2026-02-10	149.25	153.15	146.85	153.15	153.15	1,830,295
2026-02-09	146.85	149.55	145.15	149.15	149.15	1,624,043
2026-02-06	140.60	147.15	137.00	144.20	144.20	1,939,459
2026-02-05	138.10	140.35	135.40	139.35	139.35	1,548,267
2026-02-04	141.40	144.20	138.60	141.60	141.60	1,633,822
2026-02-03	145.00	145.50	139.70	142.80	142.80	1,530,643
2026-02-02	137.30	143.55	136.90	143.55	143.55	1,324,144
2026-01-30	141.20	143.50	140.40	141.60	141.60	909,614
2026-01-29	147.10	147.50	142.00	142.10	142.10	898,398

← NewerPage 3 of 5 · 248 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.