Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 297.30 | 305.00 | 296.00 | 298.90 | 166.13 | 900,101 |
| 2025-02-07 | 298.10 | 300.90 | 292.90 | 298.40 | 165.85 | 1,194,093 |
| 2025-02-06 | 300.90 | 306.80 | 290.00 | 300.00 | 166.74 | 2,682,401 |
| 2025-02-05 | 274.60 | 284.20 | 270.60 | 281.20 | 156.29 | 1,323,857 |
| 2025-02-04 | 270.70 | 275.00 | 269.30 | 272.10 | 151.23 | 1,058,597 |
| 2025-02-03 | 271.00 | 274.60 | 269.60 | 270.80 | 150.51 | 1,079,007 |
| 2025-01-31 | 283.60 | 284.00 | 275.00 | 278.10 | 154.57 | 2,175,432 |
| 2025-01-30 | 271.50 | 278.40 | 269.60 | 277.40 | 154.18 | 920,250 |
| 2025-01-29 | 270.20 | 275.90 | 269.40 | 270.90 | 150.57 | 819,748 |
| 2025-01-28 | 265.60 | 275.20 | 262.60 | 269.00 | 149.51 | 812,874 |
| 2025-01-27 | 266.10 | 272.60 | 264.10 | 264.40 | 146.95 | 1,028,116 |
| 2025-01-24 | 258.10 | 269.60 | 257.00 | 266.10 | 147.90 | 1,575,319 |
| 2025-01-23 | 258.30 | 259.40 | 253.20 | 256.90 | 142.79 | 1,828,264 |
| 2025-01-22 | 271.20 | 273.00 | 261.70 | 262.00 | 145.62 | 2,356,459 |
| 2025-01-21 | 265.00 | 278.70 | 257.40 | 278.70 | 154.90 | 4,718,315 |
| 2025-01-20 | 309.30 | 312.30 | 304.60 | 312.20 | 173.52 | 522,453 |
| 2025-01-17 | 313.60 | 314.90 | 308.20 | 311.50 | 173.13 | 2,227,918 |
| 2025-01-16 | 305.70 | 309.00 | 299.40 | 300.60 | 167.07 | 680,375 |
| 2025-01-15 | 299.00 | 313.10 | 298.70 | 309.00 | 171.74 | 1,417,220 |
| 2025-01-14 | 295.00 | 296.70 | 285.50 | 294.90 | 163.91 | 1,268,038 |
| 2025-01-13 | 296.40 | 301.20 | 291.70 | 292.30 | 162.46 | 1,010,655 |
| 2025-01-10 | 311.00 | 311.40 | 297.80 | 297.90 | 165.57 | 1,353,315 |
| 2025-01-09 | 311.00 | 313.70 | 310.50 | 311.40 | 173.08 | 436,613 |
| 2025-01-08 | 325.00 | 325.00 | 305.10 | 311.50 | 173.13 | 1,791,656 |
| 2025-01-07 | 339.60 | 340.50 | 330.60 | 330.60 | 183.75 | 804,284 |
| 2025-01-06 | 348.50 | 349.00 | 340.00 | 341.60 | 189.86 | 1,008,282 |
| 2025-01-03 | 337.10 | 348.50 | 334.80 | 348.50 | 193.70 | 1,120,707 |
| 2025-01-02 | 328.10 | 337.50 | 327.90 | 336.30 | 186.92 | 652,955 |
| 2024-12-30 | 329.00 | 331.00 | 322.60 | 324.20 | 180.19 | 750,123 |
| 2024-12-27 | 334.40 | 336.30 | 330.10 | 330.30 | 183.58 | 668,971 |
| 2024-12-23 | 333.60 | 338.60 | 329.70 | 334.70 | 186.03 | 718,289 |
| 2024-12-20 | 329.40 | 333.80 | 325.60 | 332.60 | 184.86 | 3,642,822 |
| 2024-12-19 | 332.10 | 335.00 | 324.10 | 332.10 | 184.58 | 760,594 |
| 2024-12-18 | 339.50 | 348.70 | 338.60 | 338.60 | 188.19 | 1,567,683 |
| 2024-12-17 | 338.90 | 340.40 | 332.10 | 339.20 | 188.53 | 1,116,734 |
| 2024-12-16 | 347.00 | 347.00 | 338.60 | 340.30 | 189.14 | 951,571 |
| 2024-12-13 | 353.70 | 356.00 | 347.00 | 348.20 | 193.53 | 703,349 |
| 2024-12-12 | 352.00 | 356.90 | 350.10 | 354.30 | 196.92 | 794,984 |
| 2024-12-11 | 356.90 | 357.30 | 349.50 | 353.00 | 196.20 | 1,980,686 |
| 2024-12-10 | 362.30 | 365.50 | 358.50 | 360.60 | 200.42 | 799,032 |
| 2024-12-09 | 363.50 | 365.40 | 360.60 | 363.50 | 202.03 | 812,422 |
| 2024-12-06 | 361.00 | 367.40 | 356.70 | 363.20 | 201.87 | 774,558 |
| 2024-12-05 | 360.00 | 370.50 | 360.00 | 363.00 | 201.76 | 657,242 |
| 2024-12-04 | 373.80 | 374.70 | 365.90 | 365.90 | 203.37 | 1,046,022 |
| 2024-12-03 | 380.10 | 383.30 | 371.70 | 374.70 | 208.26 | 1,077,823 |
| 2024-12-02 | 384.00 | 387.60 | 376.70 | 381.40 | 211.98 | 1,156,619 |
| 2024-11-29 | 393.80 | 398.30 | 391.80 | 391.80 | 217.76 | 638,219 |
| 2024-11-28 | 390.10 | 400.20 | 389.00 | 395.40 | 219.76 | 671,852 |
| 2024-11-27 | 379.90 | 392.00 | 377.60 | 390.10 | 216.82 | 909,676 |
| 2024-11-26 | 395.00 | 395.00 | 378.50 | 378.50 | 210.37 | 828,271 |
| 2024-11-25 | 377.30 | 394.30 | 375.00 | 393.60 | 218.76 | 5,143,163 |
| 2024-11-22 | 384.90 | 392.00 | 384.20 | 388.50 | 215.93 | 813,104 |
| 2024-11-21 | 384.00 | 385.10 | 380.00 | 383.10 | 212.93 | 809,175 |
| 2024-11-20 | 379.40 | 386.40 | 379.40 | 385.20 | 214.09 | 778,322 |
| 2024-11-19 | 385.70 | 387.40 | 377.60 | 379.70 | 211.04 | 959,343 |
| 2024-11-18 | 392.40 | 397.30 | 381.30 | 382.10 | 212.37 | 966,713 |
| 2024-11-15 | 382.10 | 395.70 | 381.20 | 393.60 | 218.76 | 1,436,007 |
| 2024-11-14 | 372.50 | 383.30 | 369.00 | 380.00 | 211.20 | 1,098,406 |
| 2024-11-13 | 367.20 | 376.50 | 365.00 | 370.90 | 206.15 | 983,210 |
| 2024-11-12 | 378.80 | 379.70 | 369.70 | 370.30 | 205.81 | 855,767 |
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.