Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 308.70 | 312.20 | 306.80 | 311.00 | 172.85 | 561,505 |
| 2025-08-05 | 311.80 | 312.00 | 304.10 | 308.70 | 171.58 | 446,766 |
| 2025-08-04 | 308.20 | 310.80 | 305.40 | 308.50 | 171.46 | 420,469 |
| 2025-08-01 | 306.20 | 311.60 | 303.00 | 308.20 | 171.30 | 607,081 |
| 2025-07-31 | 307.20 | 323.80 | 303.40 | 308.30 | 171.35 | 879,518 |
| 2025-07-30 | 313.90 | 315.10 | 306.70 | 310.60 | 172.63 | 686,863 |
| 2025-07-29 | 321.40 | 323.70 | 312.30 | 313.00 | 173.97 | 608,365 |
| 2025-07-28 | 326.30 | 327.50 | 317.00 | 318.50 | 177.02 | 602,349 |
| 2025-07-25 | 314.30 | 324.90 | 313.70 | 322.50 | 179.25 | 631,589 |
| 2025-07-24 | 315.80 | 318.60 | 310.10 | 314.30 | 174.69 | 559,875 |
| 2025-07-23 | 317.20 | 319.10 | 313.80 | 314.20 | 174.63 | 730,071 |
| 2025-07-22 | 308.50 | 319.20 | 306.90 | 315.40 | 175.30 | 1,104,626 |
| 2025-07-21 | 297.90 | 306.40 | 297.40 | 306.40 | 170.30 | 1,156,502 |
| 2025-07-18 | 296.70 | 301.50 | 294.40 | 297.50 | 165.35 | 1,023,854 |
| 2025-07-17 | 298.00 | 299.90 | 289.60 | 292.10 | 162.35 | 579,004 |
| 2025-07-16 | 298.20 | 301.60 | 294.60 | 296.10 | 164.57 | 867,962 |
| 2025-07-15 | 291.50 | 308.40 | 286.60 | 299.30 | 166.35 | 2,121,182 |
| 2025-07-14 | 277.60 | 280.00 | 275.20 | 276.50 | 153.68 | 323,799 |
| 2025-07-11 | 282.00 | 283.10 | 277.40 | 278.70 | 154.90 | 478,238 |
| 2025-07-10 | 279.40 | 281.50 | 277.50 | 281.10 | 156.24 | 353,087 |
| 2025-07-09 | 278.50 | 282.00 | 276.60 | 279.40 | 155.29 | 521,305 |
| 2025-07-08 | 275.10 | 279.80 | 270.90 | 277.80 | 154.40 | 699,608 |
| 2025-07-07 | 288.60 | 288.60 | 278.10 | 278.10 | 154.57 | 671,944 |
| 2025-07-04 | 286.00 | 289.70 | 283.00 | 289.00 | 160.63 | 514,377 |
| 2025-07-03 | 289.00 | 296.00 | 286.20 | 287.60 | 159.85 | 683,525 |
| 2025-07-02 | 288.10 | 299.00 | 284.40 | 286.30 | 159.13 | 1,157,166 |
| 2025-07-01 | 273.10 | 283.60 | 272.00 | 281.30 | 156.35 | 976,038 |
| 2025-06-30 | 281.00 | 281.00 | 270.60 | 272.00 | 151.18 | 887,976 |
| 2025-06-27 | 286.60 | 288.20 | 281.20 | 282.50 | 157.01 | 489,526 |
| 2025-06-26 | 284.70 | 289.50 | 280.80 | 286.00 | 158.96 | 725,303 |
| 2025-06-25 | 283.00 | 286.60 | 280.50 | 282.70 | 157.12 | 586,312 |
| 2025-06-24 | 276.10 | 283.40 | 275.50 | 283.00 | 157.29 | 559,873 |
| 2025-06-23 | 270.10 | 277.20 | 266.20 | 274.70 | 152.68 | 604,274 |
| 2025-06-20 | 274.80 | 278.40 | 272.40 | 272.80 | 151.62 | 2,328,587 |
| 2025-06-19 | 269.60 | 276.00 | 269.20 | 274.70 | 152.68 | 332,632 |
| 2025-06-18 | 276.20 | 278.10 | 268.20 | 271.60 | 150.96 | 501,797 |
| 2025-06-17 | 276.90 | 282.40 | 272.60 | 276.20 | 153.51 | 921,319 |
| 2025-06-16 | 273.30 | 283.00 | 272.00 | 281.50 | 156.46 | 697,115 |
| 2025-06-13 | 277.90 | 282.40 | 272.80 | 273.50 | 152.01 | 659,330 |
| 2025-06-12 | 281.10 | 283.30 | 276.30 | 277.00 | 153.96 | 699,725 |
| 2025-06-11 | 278.00 | 282.10 | 273.60 | 280.20 | 155.74 | 651,114 |
| 2025-06-10 | 269.00 | 279.40 | 266.30 | 278.00 | 154.51 | 1,235,064 |
| 2025-06-06 | 267.30 | 272.90 | 266.40 | 267.30 | 148.57 | 828,404 |
| 2025-06-04 | 262.10 | 269.60 | 257.00 | 266.80 | 148.29 | 671,426 |
| 2025-06-03 | 265.00 | 267.90 | 255.50 | 260.20 | 144.62 | 1,010,889 |
| 2025-06-02 | 272.40 | 278.70 | 263.30 | 263.30 | 146.34 | 2,127,137 |
| 2025-05-28 | 269.70 | 274.80 | 267.40 | 268.30 | 149.12 | 3,271,527 |
| 2025-05-27 | 267.70 | 275.50 | 267.70 | 269.30 | 149.68 | 748,876 |
| 2025-05-26 | 268.50 | 270.90 | 265.90 | 267.70 | 148.79 | 443,589 |
| 2025-05-23 | 263.50 | 276.10 | 262.60 | 266.40 | 148.07 | 1,398,699 |
| 2025-05-22 | 257.70 | 264.50 | 254.50 | 261.90 | 145.56 | 1,802,852 |
| 2025-05-21 | 280.00 | 280.50 | 265.70 | 265.70 | 147.68 | 1,660,393 |
| 2025-05-20 | 271.40 | 291.30 | 266.30 | 281.60 | 156.51 | 4,392,972 |
| 2025-05-19 | 247.10 | 247.30 | 239.60 | 245.90 | 136.67 | 1,379,308 |
| 2025-05-16 | 247.00 | 249.90 | 242.40 | 246.70 | 137.12 | 1,196,695 |
| 2025-05-15 | 246.00 | 246.30 | 237.40 | 244.80 | 136.06 | 1,585,326 |
| 2025-05-14 | 257.10 | 257.40 | 248.60 | 249.20 | 138.51 | 1,333,544 |
| 2025-05-13 | 267.50 | 283.60 | 257.20 | 257.20 | 142.95 | 2,415,654 |
| 2025-05-12 | 253.00 | 263.80 | 249.60 | 260.00 | 144.51 | 1,525,569 |
| 2025-05-09 | 247.40 | 255.50 | 245.70 | 252.50 | 140.34 | 1,135,547 |
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.