Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 127.00 | 128.55 | 125.50 | 128.55 | 128.55 | 1,346,049 |
| 2026-10-15 | 127.30 | 128.00 | 123.60 | 125.55 | 125.55 | 1,734,243 |
| 2026-10-14 | 126.95 | 128.45 | 125.55 | 126.25 | 126.25 | 2,208,737 |
| 2026-10-13 | 132.00 | 133.75 | 131.05 | 131.40 | 131.40 | 1,157,186 |
| 2026-10-12 | 132.05 | 133.95 | 132.00 | 133.45 | 133.45 | 553,821 |
| 2026-10-09 | 131.00 | 132.45 | 129.40 | 132.45 | 132.45 | 1,027,541 |
| 2026-10-08 | 130.50 | 130.50 | 127.85 | 129.55 | 129.55 | 1,414,637 |
| 2026-10-07 | 132.45 | 135.20 | 129.90 | 130.50 | 130.50 | 1,281,574 |
| 2026-10-06 | 134.00 | 134.75 | 132.40 | 133.60 | 133.60 | 1,791,091 |
| 2026-10-05 | 138.10 | 138.25 | 132.40 | 133.05 | 133.05 | 1,377,431 |
| 2026-10-02 | 135.50 | 139.45 | 134.40 | 139.45 | 139.45 | 846,086 |
| 2026-10-01 | 135.20 | 135.65 | 133.20 | 135.00 | 135.00 | 826,630 |
| 2026-09-30 | 137.40 | 138.30 | 135.15 | 135.35 | 135.35 | 1,044,456 |
| 2026-09-29 | 134.45 | 136.25 | 132.80 | 136.10 | 136.10 | 869,143 |
| 2026-09-28 | 137.00 | 137.05 | 134.45 | 134.45 | 134.45 | 970,530 |
| 2026-09-25 | 136.05 | 138.45 | 136.05 | 137.00 | 137.00 | 699,941 |
| 2026-09-24 | 137.20 | 137.90 | 134.30 | 135.75 | 135.75 | 1,199,434 |
| 2026-09-23 | 141.90 | 142.30 | 138.50 | 138.50 | 138.50 | 1,147,581 |
| 2026-09-22 | 138.25 | 142.20 | 138.25 | 142.20 | 142.20 | 1,243,727 |
| 2026-09-21 | 137.40 | 138.65 | 135.35 | 137.95 | 137.95 | 1,387,718 |
| 2026-09-18 | 139.00 | 139.65 | 135.15 | 136.65 | 136.65 | 2,772,243 |
Page 1 of 1 · 21 trading days
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.