Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 259.50 | 261.90 | 250.40 | 250.40 | 139.17 | 1,205,081 |
| 2025-05-07 | 264.80 | 277.20 | 254.20 | 259.20 | 144.06 | 1,760,945 |
| 2025-05-06 | 266.60 | 270.10 | 262.90 | 267.80 | 148.84 | 853,869 |
| 2025-05-05 | 268.70 | 268.90 | 262.40 | 265.60 | 147.62 | 638,921 |
| 2025-05-02 | 269.40 | 271.20 | 263.40 | 267.60 | 148.73 | 670,492 |
| 2025-05-01 | 265.00 | 272.20 | 261.60 | 267.60 | 148.73 | 521,251 |
| 2025-04-30 | 259.00 | 262.70 | 254.90 | 261.80 | 145.51 | 846,456 |
| 2025-04-29 | 254.00 | 259.40 | 252.00 | 257.80 | 143.29 | 1,177,391 |
| 2025-04-28 | 259.40 | 264.60 | 250.70 | 253.50 | 140.90 | 913,406 |
| 2025-04-25 | 267.50 | 267.50 | 255.50 | 258.10 | 143.45 | 1,035,094 |
| 2025-04-24 | 262.10 | 266.50 | 260.40 | 265.00 | 147.29 | 873,647 |
| 2025-04-23 | 275.30 | 277.40 | 259.90 | 263.00 | 146.18 | 1,269,780 |
| 2025-04-22 | 265.00 | 273.60 | 259.10 | 273.00 | 151.73 | 1,687,671 |
| 2025-04-16 | 286.60 | 289.00 | 282.40 | 286.60 | 159.29 | 516,165 |
| 2025-04-15 | 282.70 | 288.30 | 281.60 | 285.00 | 158.40 | 497,532 |
| 2025-04-14 | 282.10 | 284.00 | 278.90 | 280.10 | 155.68 | 506,005 |
| 2025-04-11 | 272.20 | 279.80 | 270.90 | 275.60 | 153.18 | 794,997 |
| 2025-04-10 | 280.60 | 283.40 | 269.10 | 269.20 | 149.62 | 1,176,617 |
| 2025-04-09 | 260.00 | 262.60 | 252.70 | 254.80 | 141.62 | 1,496,996 |
| 2025-04-08 | 268.60 | 273.70 | 265.20 | 269.40 | 149.73 | 944,012 |
| 2025-04-07 | 265.00 | 277.40 | 253.00 | 269.20 | 149.62 | 1,913,138 |
| 2025-04-04 | 306.70 | 313.00 | 279.60 | 281.70 | 156.57 | 1,835,546 |
| 2025-04-03 | 305.40 | 315.20 | 297.10 | 307.70 | 171.02 | 907,309 |
| 2025-04-02 | 297.20 | 308.80 | 295.20 | 308.70 | 171.58 | 667,448 |
| 2025-04-01 | 304.60 | 307.70 | 297.90 | 299.60 | 166.52 | 735,022 |
| 2025-03-31 | 310.10 | 312.30 | 298.10 | 301.40 | 167.52 | 1,006,105 |
| 2025-03-28 | 309.70 | 318.40 | 309.50 | 310.80 | 172.74 | 601,046 |
| 2025-03-27 | 310.10 | 313.40 | 307.60 | 309.60 | 172.08 | 510,532 |
| 2025-03-26 | 313.70 | 314.50 | 307.80 | 310.30 | 172.47 | 631,660 |
| 2025-03-25 | 315.00 | 321.10 | 311.30 | 312.40 | 173.63 | 684,923 |
| 2025-03-24 | 328.60 | 330.60 | 315.40 | 317.30 | 176.36 | 730,634 |
| 2025-03-21 | 327.60 | 334.30 | 327.10 | 327.90 | 182.25 | 1,516,113 |
| 2025-03-20 | 326.00 | 331.60 | 325.70 | 327.30 | 181.91 | 878,286 |
| 2025-03-19 | 334.40 | 334.40 | 326.50 | 326.50 | 181.47 | 655,618 |
| 2025-03-18 | 326.10 | 333.20 | 326.00 | 331.10 | 184.03 | 976,925 |
| 2025-03-17 | 317.00 | 329.40 | 317.00 | 327.80 | 182.19 | 781,798 |
| 2025-03-14 | 321.00 | 326.00 | 314.70 | 320.00 | 177.86 | 918,591 |
| 2025-03-13 | 322.50 | 323.40 | 317.70 | 320.30 | 178.02 | 526,868 |
| 2025-03-12 | 326.00 | 328.80 | 313.70 | 318.00 | 176.74 | 1,062,267 |
| 2025-03-11 | 321.40 | 333.10 | 321.30 | 326.60 | 181.52 | 858,426 |
| 2025-03-10 | 322.00 | 329.90 | 320.90 | 322.60 | 179.30 | 953,962 |
| 2025-03-07 | 315.30 | 324.20 | 314.90 | 322.40 | 179.19 | 987,343 |
| 2025-03-06 | 310.00 | 316.20 | 309.00 | 313.50 | 174.24 | 1,311,781 |
| 2025-03-05 | 313.90 | 317.20 | 309.50 | 313.00 | 173.97 | 738,279 |
| 2025-03-04 | 319.90 | 322.30 | 313.30 | 315.00 | 175.08 | 701,447 |
| 2025-03-03 | 312.50 | 322.20 | 312.10 | 320.00 | 177.86 | 936,830 |
| 2025-02-28 | 315.00 | 317.00 | 309.90 | 315.20 | 175.19 | 1,855,288 |
| 2025-02-27 | 319.40 | 319.70 | 312.40 | 315.00 | 175.08 | 730,168 |
| 2025-02-26 | 323.50 | 326.80 | 319.80 | 321.70 | 178.80 | 878,815 |
| 2025-02-25 | 320.20 | 333.30 | 317.80 | 324.00 | 180.08 | 1,660,589 |
| 2025-02-24 | 304.70 | 316.60 | 303.30 | 314.10 | 174.58 | 1,162,233 |
| 2025-02-21 | 303.90 | 306.10 | 299.20 | 301.20 | 167.41 | 552,270 |
| 2025-02-20 | 299.10 | 305.70 | 298.70 | 302.40 | 168.07 | 599,693 |
| 2025-02-19 | 297.70 | 304.90 | 297.70 | 299.40 | 166.41 | 895,855 |
| 2025-02-18 | 295.70 | 301.20 | 295.40 | 298.70 | 166.02 | 725,634 |
| 2025-02-17 | 299.60 | 300.80 | 297.70 | 298.40 | 165.85 | 632,198 |
| 2025-02-14 | 300.00 | 302.00 | 296.40 | 300.80 | 167.18 | 1,024,457 |
| 2025-02-13 | 294.10 | 299.30 | 292.20 | 297.40 | 165.30 | 1,179,138 |
| 2025-02-12 | 292.00 | 300.10 | 285.30 | 292.20 | 162.41 | 941,938 |
| 2025-02-11 | 298.50 | 302.70 | 297.00 | 300.10 | 166.80 | 799,977 |
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.