Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 119.15 | 120.50 | 117.35 | 119.00 | 119.00 | 1,079,999 |
| 2025-10-28 | 119.75 | 122.50 | 119.60 | 119.90 | 119.90 | 951,968 |
| 2025-10-27 | 119.35 | 119.80 | 117.25 | 119.80 | 119.80 | 1,244,799 |
| 2025-10-24 | 117.50 | 119.55 | 115.15 | 118.70 | 118.70 | 1,651,284 |
| 2025-10-23 | 117.20 | 118.65 | 114.90 | 117.55 | 117.55 | 1,640,251 |
| 2025-10-22 | 118.60 | 120.65 | 117.65 | 117.95 | 117.95 | 1,390,147 |
| 2025-10-21 | 120.25 | 121.25 | 118.10 | 119.50 | 119.50 | 1,308,149 |
| 2025-10-20 | 123.00 | 123.90 | 119.05 | 120.20 | 120.20 | 2,097,807 |
| 2025-10-17 | 120.00 | 120.65 | 116.85 | 119.75 | 119.75 | 3,738,496 |
| 2025-10-16 | 119.40 | 122.20 | 119.10 | 120.75 | 120.75 | 1,457,325 |
| 2025-10-15 | 121.50 | 122.70 | 120.10 | 120.70 | 120.70 | 1,614,483 |
| 2025-10-14 | 123.95 | 124.60 | 118.70 | 119.40 | 119.40 | 2,501,719 |
| 2025-10-13 | 122.40 | 126.00 | 120.85 | 124.00 | 124.00 | 1,799,375 |
| 2025-10-10 | 114.30 | 123.65 | 113.10 | 122.55 | 122.55 | 4,390,095 |
| 2025-10-09 | 123.00 | 124.35 | 119.00 | 119.00 | 119.00 | 2,240,440 |
| 2025-10-08 | 122.00 | 123.55 | 121.00 | 122.20 | 122.20 | 1,431,690 |
| 2025-10-07 | 120.55 | 124.50 | 120.30 | 121.25 | 121.25 | 2,084,092 |
| 2025-10-06 | 121.50 | 124.00 | 119.65 | 122.35 | 122.35 | 1,604,735 |
| 2025-10-03 | 116.95 | 120.60 | 114.00 | 120.60 | 120.60 | 2,355,378 |
| 2025-10-02 | 117.00 | 118.80 | 116.25 | 117.00 | 117.00 | 2,686,507 |
| 2025-10-01 | 115.00 | 120.00 | 114.50 | 117.00 | 117.00 | 2,392,266 |
| 2025-09-30 | 115.00 | 116.00 | 110.05 | 113.55 | 113.55 | 4,449,619 |
| 2025-09-29 | 116.50 | 120.15 | 114.85 | 116.85 | 116.85 | 2,316,055 |
| 2025-09-26 | 117.00 | 118.05 | 112.45 | 115.10 | 115.10 | 2,658,957 |
| 2025-09-25 | 118.15 | 121.95 | 117.65 | 117.65 | 117.65 | 1,818,863 |
| 2025-09-24 | 111.00 | 120.00 | 110.90 | 118.10 | 118.10 | 2,488,247 |
| 2025-09-23 | 120.80 | 124.05 | 115.15 | 115.20 | 115.20 | 4,636,242 |
| 2025-09-22 | 104.70 | 111.00 | 104.70 | 110.80 | 110.80 | 4,479,468 |
| 2025-09-19 | 105.05 | 106.45 | 104.30 | 105.40 | 105.40 | 3,319,508 |
| 2025-09-18 | 106.55 | 108.00 | 104.40 | 105.05 | 105.05 | 2,499,334 |
| 2025-09-17 | 107.20 | 112.75 | 103.80 | 106.50 | 106.50 | 5,174,711 |
| 2025-09-16 | 192.00 | 199.00 | 190.10 | 191.10 | 106.21 | 5,737,736 |
| 2025-09-15 | 185.00 | 200.10 | 185.00 | 198.15 | 110.13 | 2,732,851 |
| 2025-09-12 | 203.00 | 204.30 | 199.50 | 200.30 | 111.33 | 799,822 |
| 2025-09-11 | 204.10 | 206.00 | 202.20 | 202.50 | 112.55 | 825,367 |
| 2025-09-10 | 203.00 | 220.40 | 201.10 | 204.10 | 113.44 | 1,796,987 |
| 2025-09-09 | 202.00 | 208.70 | 201.30 | 203.00 | 112.83 | 1,250,100 |
| 2025-09-08 | 204.50 | 209.70 | 202.60 | 202.70 | 112.66 | 1,426,534 |
| 2025-09-05 | 195.65 | 208.30 | 194.65 | 204.50 | 113.66 | 2,408,555 |
| 2025-09-04 | 197.65 | 203.50 | 194.40 | 199.00 | 110.60 | 1,895,583 |
| 2025-09-03 | 206.00 | 206.00 | 195.20 | 197.65 | 109.85 | 1,476,302 |
| 2025-09-02 | 203.00 | 206.80 | 196.05 | 200.40 | 111.38 | 1,604,452 |
| 2025-09-01 | 200.00 | 202.30 | 196.60 | 200.00 | 111.16 | 1,326,738 |
| 2025-08-29 | 200.00 | 202.90 | 193.15 | 193.15 | 107.35 | 2,019,198 |
| 2025-08-28 | 194.00 | 201.20 | 189.20 | 199.70 | 110.99 | 2,459,323 |
| 2025-08-27 | 191.70 | 199.90 | 186.05 | 189.05 | 105.07 | 2,526,816 |
| 2025-08-26 | 184.00 | 192.40 | 181.10 | 189.40 | 105.27 | 4,851,793 |
| 2025-08-25 | 182.00 | 186.55 | 173.40 | 179.10 | 99.544 | 7,016,280 |
| 2025-08-22 | 210.10 | 215.50 | 207.30 | 214.10 | 119.00 | 1,213,589 |
| 2025-08-21 | 209.70 | 211.60 | 205.80 | 210.00 | 116.72 | 890,288 |
| 2025-08-20 | 215.00 | 215.00 | 209.60 | 209.70 | 116.55 | 848,259 |
| 2025-08-19 | 212.80 | 214.90 | 210.20 | 214.50 | 119.22 | 1,309,769 |
| 2025-08-18 | 214.40 | 217.40 | 210.90 | 211.50 | 117.55 | 1,513,804 |
| 2025-08-15 | 203.60 | 209.20 | 202.40 | 208.90 | 116.11 | 1,420,480 |
| 2025-08-14 | 208.00 | 210.80 | 197.80 | 203.40 | 113.05 | 1,703,322 |
| 2025-08-13 | 213.20 | 213.20 | 206.10 | 207.80 | 115.50 | 2,539,875 |
| 2025-08-12 | 217.20 | 218.50 | 200.10 | 213.90 | 118.89 | 3,550,703 |
| 2025-08-11 | 260.00 | 260.00 | 210.20 | 217.10 | 120.66 | 9,250,601 |
| 2025-08-08 | 309.50 | 314.10 | 308.60 | 308.60 | 171.52 | 346,297 |
| 2025-08-07 | 307.70 | 309.90 | 305.10 | 308.90 | 171.69 | 739,651 |
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.