Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 13.950 | 14.510 | 13.950 | 14.405 | 14.261 | 23,625 |
| 2024-11-27 | 13.545 | 14.020 | 13.545 | 14.000 | 13.860 | 8,205 |
| 2024-11-26 | 13.735 | 13.785 | 13.460 | 13.460 | 13.325 | 36,173 |
| 2024-11-25 | 13.710 | 14.000 | 13.700 | 13.910 | 13.771 | 31,469 |
| 2024-11-22 | 13.295 | 13.405 | 13.055 | 13.325 | 13.192 | 27,011 |
| 2024-11-21 | 13.420 | 13.560 | 13.185 | 13.335 | 13.201 | 15,011 |
| 2024-11-20 | 13.380 | 13.670 | 13.340 | 13.505 | 13.370 | 15,198 |
| 2024-11-19 | 13.580 | 13.580 | 13.180 | 13.355 | 13.221 | 14,568 |
| 2024-11-18 | 13.910 | 14.030 | 13.395 | 13.410 | 13.276 | 28,179 |
| 2024-11-15 | 13.785 | 14.155 | 13.785 | 13.935 | 13.795 | 28,352 |
| 2024-11-14 | 13.210 | 13.445 | 13.100 | 13.355 | 13.221 | 46,283 |
| 2024-11-13 | 13.405 | 13.835 | 13.240 | 13.480 | 13.345 | 17,023 |
| 2024-11-12 | 13.590 | 13.660 | 13.010 | 13.240 | 13.107 | 97,419 |
| 2024-11-11 | 14.150 | 14.300 | 13.760 | 13.950 | 13.810 | 62,141 |
| 2024-11-08 | 14.165 | 14.530 | 14.000 | 14.090 | 13.949 | 55,235 |
| 2024-11-07 | 13.915 | 14.600 | 13.710 | 14.350 | 14.206 | 140,755 |
| 2024-11-06 | 14.235 | 15.035 | 14.000 | 14.085 | 13.944 | 214,617 |
| 2024-11-05 | 17.075 | 17.075 | 15.880 | 16.090 | 15.929 | 149,579 |
| 2024-11-04 | 18.065 | 18.365 | 17.925 | 18.015 | 17.835 | 22,074 |
| 2024-11-01 | 17.380 | 18.030 | 17.325 | 17.725 | 17.548 | 13,021 |
| 2024-10-31 | 17.350 | 17.380 | 17.175 | 17.255 | 17.082 | 12,242 |
| 2024-10-30 | 17.265 | 17.580 | 17.265 | 17.430 | 17.255 | 6,738 |
| 2024-10-29 | 17.805 | 17.805 | 17.170 | 17.320 | 17.147 | 23,112 |
| 2024-10-28 | 17.700 | 17.840 | 17.305 | 17.840 | 17.661 | 13,059 |
| 2024-10-25 | 17.670 | 17.815 | 17.620 | 17.815 | 17.637 | 11,179 |
| 2024-10-24 | 17.130 | 17.650 | 17.130 | 17.650 | 17.473 | 7,731 |
| 2024-10-23 | 17.475 | 17.650 | 16.940 | 17.100 | 16.929 | 16,969 |
| 2024-10-22 | 17.455 | 17.625 | 17.140 | 17.625 | 17.449 | 21,284 |
| 2024-10-21 | 17.385 | 17.555 | 17.100 | 17.555 | 17.379 | 27,527 |
| 2024-10-18 | 17.690 | 17.840 | 17.350 | 17.790 | 17.612 | 24,429 |
| 2024-10-17 | 17.325 | 17.985 | 17.300 | 17.695 | 17.518 | 19,458 |
| 2024-10-16 | 16.890 | 17.590 | 16.750 | 17.285 | 17.112 | 41,279 |
| 2024-10-15 | 17.500 | 17.500 | 16.750 | 16.895 | 16.726 | 31,881 |
| 2024-10-14 | 18.220 | 18.220 | 17.665 | 17.800 | 17.622 | 41,424 |
| 2024-10-11 | 18.410 | 18.410 | 18.160 | 18.235 | 18.052 | 9,685 |
| 2024-10-10 | 18.720 | 18.755 | 18.270 | 18.490 | 18.305 | 22,090 |
| 2024-10-09 | 18.840 | 19.010 | 18.650 | 18.925 | 18.736 | 6,173 |
| 2024-10-08 | 19.050 | 19.085 | 18.605 | 18.605 | 18.419 | 6,842 |
| 2024-10-07 | 18.920 | 19.000 | 18.660 | 18.980 | 18.790 | 8,033 |
| 2024-10-04 | 18.560 | 18.900 | 18.540 | 18.840 | 18.651 | 9,573 |
| 2024-10-03 | 18.730 | 18.880 | 18.500 | 18.825 | 18.637 | 21,040 |
| 2024-10-02 | 19.050 | 19.100 | 18.430 | 18.855 | 18.666 | 21,124 |
| 2024-10-01 | 19.680 | 19.685 | 18.765 | 19.045 | 18.854 | 24,915 |
| 2024-09-30 | 20.330 | 20.330 | 19.545 | 19.705 | 19.508 | 18,492 |
| 2024-09-27 | 20.350 | 20.390 | 19.950 | 20.160 | 19.958 | 7,501 |
| 2024-09-26 | 20.790 | 20.930 | 20.260 | 20.300 | 20.097 | 11,993 |
| 2024-09-25 | 20.890 | 21.220 | 20.470 | 20.500 | 20.295 | 11,891 |
| 2024-09-24 | 21.440 | 21.840 | 20.150 | 20.150 | 19.948 | 24,112 |
| 2024-09-23 | 21.320 | 21.440 | 21.100 | 21.140 | 20.928 | 5,512 |
| 2024-09-20 | 21.960 | 21.970 | 21.140 | 21.140 | 20.928 | 3,926 |
| 2024-09-19 | 22.090 | 22.160 | 21.690 | 21.690 | 21.473 | 10,312 |
| 2024-09-18 | 21.790 | 21.940 | 21.410 | 21.410 | 21.196 | 4,052 |
| 2024-09-17 | 21.610 | 21.870 | 21.410 | 21.410 | 21.196 | 15,120 |
| 2024-09-16 | 21.680 | 21.680 | 21.160 | 21.160 | 20.948 | 1,661 |
| 2024-09-13 | 21.020 | 21.800 | 21.020 | 21.340 | 21.126 | 15,203 |
| 2024-09-12 | 21.380 | 21.380 | 20.830 | 21.340 | 21.126 | 1,637 |
| 2024-09-11 | 20.770 | 21.240 | 20.620 | 21.010 | 20.800 | 20,075 |
| 2024-09-10 | 20.140 | 20.300 | 19.965 | 19.985 | 19.785 | 4,449 |
| 2024-09-09 | 19.950 | 20.140 | 19.750 | 19.855 | 19.656 | 15,661 |
| 2024-09-06 | 20.390 | 20.430 | 19.700 | 19.705 | 19.508 | 18,587 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 0.0989 DKK |
| 2025-04-09 | 0.0735 DKK |
| 2022-04-06 | 0.0495 DKK |
| 2021-04-09 | 1.1294 DKK |
| 2020-04-08 | 1.0599 DKK |
| 2019-04-04 | 0.9944 DKK |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.