Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 145.50 | 147.00 | 144.60 | 146.20 | 146.20 | 1,045,293 |
| 2026-01-27 | 141.45 | 144.85 | 139.40 | 144.45 | 144.45 | 1,193,229 |
| 2026-01-26 | 137.75 | 141.15 | 137.50 | 140.00 | 140.00 | 1,167,446 |
| 2026-01-23 | 136.85 | 138.30 | 135.20 | 137.75 | 137.75 | 1,625,418 |
| 2026-01-22 | 132.95 | 136.40 | 132.00 | 135.55 | 135.55 | 1,507,847 |
| 2026-01-21 | 125.50 | 130.35 | 124.50 | 129.25 | 129.25 | 1,231,693 |
| 2026-01-20 | 128.60 | 128.95 | 123.80 | 126.20 | 126.20 | 1,451,576 |
| 2026-01-19 | 132.65 | 132.75 | 128.60 | 129.80 | 129.80 | 945,425 |
| 2026-01-16 | 133.50 | 135.65 | 131.00 | 135.50 | 135.50 | 2,641,571 |
| 2026-01-15 | 133.20 | 134.00 | 130.85 | 131.05 | 131.05 | 779,461 |
| 2026-01-14 | 134.60 | 136.00 | 129.95 | 133.15 | 133.15 | 1,491,796 |
| 2026-01-13 | 136.05 | 136.10 | 132.70 | 134.60 | 134.60 | 3,397,846 |
| 2026-01-12 | 127.05 | 129.00 | 125.00 | 127.65 | 127.65 | 1,747,368 |
| 2026-01-09 | 130.65 | 131.75 | 128.85 | 130.45 | 130.45 | 1,145,126 |
| 2026-01-08 | 132.25 | 132.50 | 127.00 | 129.70 | 129.70 | 1,148,554 |
| 2026-01-07 | 132.15 | 133.20 | 129.90 | 133.20 | 133.20 | 1,213,256 |
| 2026-01-06 | 130.00 | 132.45 | 127.95 | 132.45 | 132.45 | 1,547,798 |
| 2026-01-05 | 129.95 | 130.00 | 124.20 | 129.30 | 129.30 | 1,362,828 |
| 2026-01-02 | 122.70 | 129.40 | 122.00 | 128.00 | 128.00 | 1,671,521 |
| 2025-12-30 | 122.00 | 122.35 | 120.00 | 122.35 | 122.35 | 1,476,925 |
| 2025-12-29 | 118.15 | 122.55 | 115.75 | 122.55 | 122.55 | 2,078,004 |
| 2025-12-23 | 115.55 | 118.70 | 114.65 | 118.70 | 118.70 | 2,093,482 |
| 2025-12-22 | 133.45 | 134.55 | 113.00 | 117.20 | 117.20 | 4,604,546 |
| 2025-12-19 | 134.50 | 136.15 | 132.55 | 134.20 | 134.20 | 2,602,868 |
| 2025-12-18 | 134.95 | 136.85 | 134.00 | 135.30 | 135.30 | 797,618 |
| 2025-12-17 | 135.95 | 137.35 | 135.00 | 135.45 | 135.45 | 780,304 |
| 2025-12-16 | 137.75 | 138.25 | 134.95 | 136.00 | 136.00 | 1,114,384 |
| 2025-12-15 | 138.15 | 139.55 | 137.50 | 137.75 | 137.75 | 913,799 |
| 2025-12-12 | 137.50 | 138.45 | 136.05 | 138.30 | 138.30 | 859,420 |
| 2025-12-11 | 136.50 | 139.55 | 136.00 | 136.80 | 136.80 | 1,452,166 |
| 2025-12-10 | 137.75 | 138.50 | 134.75 | 136.25 | 136.25 | 1,427,622 |
| 2025-12-09 | 143.00 | 144.30 | 137.10 | 137.75 | 137.75 | 1,682,666 |
| 2025-12-08 | 137.85 | 139.85 | 137.85 | 138.20 | 138.20 | 961,861 |
| 2025-12-05 | 137.40 | 138.70 | 137.25 | 137.85 | 137.85 | 1,242,350 |
| 2025-12-04 | 137.65 | 138.15 | 135.00 | 138.00 | 138.00 | 1,129,884 |
| 2025-12-03 | 139.80 | 140.80 | 137.15 | 137.65 | 137.65 | 1,757,034 |
| 2025-12-02 | 137.90 | 142.35 | 137.15 | 140.85 | 140.85 | 2,325,032 |
| 2025-12-01 | 134.80 | 137.70 | 132.60 | 136.65 | 136.65 | 2,046,383 |
| 2025-11-28 | 134.00 | 137.30 | 133.85 | 136.75 | 136.75 | 4,398,771 |
| 2025-11-27 | 133.40 | 134.35 | 132.10 | 133.60 | 133.60 | 797,662 |
| 2025-11-26 | 132.50 | 133.65 | 129.85 | 132.85 | 132.85 | 1,143,401 |
| 2025-11-25 | 129.05 | 133.35 | 129.00 | 132.65 | 132.65 | 2,009,809 |
| 2025-11-24 | 127.20 | 129.60 | 126.00 | 129.15 | 129.15 | 5,923,961 |
| 2025-11-21 | 129.00 | 129.90 | 124.20 | 126.50 | 126.50 | 1,681,054 |
| 2025-11-20 | 126.75 | 132.80 | 126.75 | 130.10 | 130.10 | 1,954,118 |
| 2025-11-19 | 126.60 | 127.15 | 123.65 | 125.75 | 125.75 | 858,090 |
| 2025-11-18 | 131.90 | 132.90 | 126.35 | 126.35 | 126.35 | 2,210,932 |
| 2025-11-17 | 124.40 | 131.00 | 124.40 | 131.00 | 131.00 | 1,789,724 |
| 2025-11-14 | 127.90 | 127.90 | 122.00 | 123.95 | 123.95 | 1,075,068 |
| 2025-11-13 | 128.05 | 128.85 | 124.45 | 124.45 | 124.45 | 910,476 |
| 2025-11-12 | 121.90 | 127.00 | 121.90 | 126.95 | 126.95 | 1,339,391 |
| 2025-11-11 | 123.00 | 125.20 | 121.40 | 121.40 | 121.40 | 1,318,538 |
| 2025-11-10 | 119.50 | 122.65 | 118.00 | 122.40 | 122.40 | 1,461,560 |
| 2025-11-07 | 115.90 | 118.95 | 115.15 | 117.55 | 117.55 | 1,326,573 |
| 2025-11-06 | 116.95 | 121.95 | 113.20 | 115.40 | 115.40 | 2,198,175 |
| 2025-11-05 | 113.00 | 117.25 | 111.00 | 113.10 | 113.10 | 2,071,902 |
| 2025-11-04 | 118.00 | 118.00 | 113.10 | 113.10 | 113.10 | 2,464,719 |
| 2025-11-03 | 115.80 | 116.15 | 114.30 | 115.20 | 115.20 | 738,184 |
| 2025-10-31 | 116.80 | 117.30 | 115.80 | 115.80 | 115.80 | 937,325 |
| 2025-10-30 | 118.30 | 118.30 | 114.10 | 116.60 | 116.60 | 1,304,979 |
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.