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 |
| 2026-09-17 | 133.85 | 136.90 | 133.65 | 135.95 | 135.95 | 1,321,175 |
| 2026-09-16 | 131.10 | 135.05 | 131.00 | 133.85 | 133.85 | 1,465,355 |
| 2026-09-15 | 130.10 | 131.30 | 126.65 | 130.60 | 130.60 | 1,929,932 |
| 2026-09-14 | 134.55 | 134.55 | 130.35 | 130.40 | 130.40 | 1,039,170 |
| 2026-09-11 | 137.35 | 137.55 | 134.45 | 135.35 | 135.35 | 1,177,195 |
| 2026-09-10 | 138.50 | 139.35 | 134.45 | 135.60 | 135.60 | 1,606,389 |
| 2026-09-09 | 137.50 | 140.15 | 136.50 | 137.45 | 137.45 | 25,223,889 |
| 2026-09-08 | 139.15 | 142.60 | 139.10 | 142.30 | 142.30 | 713,485 |
| 2026-09-07 | 137.10 | 140.35 | 137.10 | 139.80 | 139.80 | 557,022 |
| 2026-09-04 | 134.85 | 137.90 | 134.75 | 137.10 | 137.10 | 1,176,538 |
| 2026-09-03 | 135.25 | 137.80 | 134.80 | 135.00 | 135.00 | 1,215,194 |
| 2026-09-02 | 137.65 | 138.05 | 134.20 | 135.00 | 135.00 | 1,370,546 |
| 2026-09-01 | 139.05 | 141.55 | 137.50 | 137.60 | 137.60 | 1,860,416 |
| 2026-08-31 | 138.50 | 139.25 | 135.35 | 135.95 | 135.95 | 3,833,905 |
| 2026-08-28 | 141.30 | 142.80 | 139.25 | 139.25 | 139.25 | 1,005,046 |
| 2026-08-27 | 141.30 | 143.30 | 140.15 | 141.30 | 141.30 | 1,020,746 |
| 2026-08-26 | 142.05 | 143.20 | 140.85 | 140.85 | 140.85 | 1,140,314 |
| 2026-08-25 | 136.20 | 140.50 | 135.70 | 139.60 | 139.60 | 1,049,670 |
| 2026-08-24 | 133.40 | 135.80 | 133.05 | 135.45 | 135.45 | 855,746 |
| 2026-08-21 | 133.95 | 136.05 | 133.20 | 133.40 | 133.40 | 1,285,295 |
| 2026-08-20 | 135.15 | 136.10 | 131.40 | 133.20 | 133.20 | 1,720,804 |
| 2026-08-19 | 137.00 | 137.15 | 132.95 | 134.15 | 134.15 | 1,234,379 |
| 2026-08-18 | 138.20 | 138.80 | 135.45 | 136.35 | 136.35 | 837,885 |
| 2026-08-17 | 139.10 | 140.20 | 138.05 | 139.00 | 139.00 | 643,179 |
| 2026-08-14 | 142.00 | 142.60 | 136.35 | 139.20 | 139.20 | 1,914,215 |
| 2026-08-13 | 149.40 | 149.40 | 141.45 | 142.60 | 142.60 | 1,470,378 |
| 2026-08-12 | 144.45 | 149.60 | 143.35 | 148.25 | 148.25 | 1,216,601 |
| 2026-08-11 | 141.00 | 143.75 | 141.00 | 143.35 | 143.35 | 550,636 |
| 2026-08-10 | 142.30 | 143.05 | 140.25 | 140.95 | 140.95 | 636,945 |
| 2026-08-07 | 139.25 | 143.30 | 138.50 | 141.90 | 141.90 | 790,268 |
| 2026-08-06 | 138.90 | 139.20 | 136.85 | 138.80 | 138.80 | 1,088,156 |
| 2026-08-05 | 144.40 | 144.50 | 137.40 | 137.40 | 137.40 | 1,144,706 |
| 2026-08-04 | 144.60 | 146.10 | 141.35 | 142.60 | 142.60 | 698,164 |
| 2026-08-03 | 144.10 | 144.50 | 141.50 | 144.20 | 144.20 | 711,424 |
| 2026-07-31 | 145.50 | 148.75 | 144.15 | 145.00 | 145.00 | 703,747 |
| 2026-07-30 | 139.55 | 145.00 | 138.50 | 144.60 | 144.60 | 941,170 |
| 2026-07-29 | 141.80 | 145.35 | 141.25 | 141.25 | 141.25 | 816,842 |
| 2026-07-28 | 146.50 | 146.50 | 141.55 | 141.55 | 141.55 | 1,261,856 |
| 2026-07-27 | 150.55 | 150.55 | 146.20 | 146.75 | 146.75 | 460,960 |
Page 1 of 3 · 126 trading daysOlder →
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.