Vestas Wind Systems A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	184.63	184.78	181.34	181.70	179.86	1,084,053
2024-02-21	183.50	185.42	182.80	183.23	181.38	176,408
2024-02-20	183.72	185.62	181.88	183.32	181.47	102,157
2024-02-19	187.48	187.66	183.60	184.52	182.66	730,305
2024-02-16	189.99	191.04	185.84	188.85	186.94	138,459
2024-02-15	189.18	189.76	184.66	186.46	184.58	933,276
2024-02-14	189.28	191.60	187.70	188.36	186.46	1,498,807
2024-02-13	193.33	195.46	188.04	188.66	186.75	207,383
2024-02-12	194.60	196.38	192.30	193.88	191.92	495,173
2024-02-09	196.61	196.96	191.78	191.82	189.88	775,678
2024-02-08	201.79	202.90	195.38	195.94	193.96	479,190
2024-02-07	200.68	203.85	197.24	200.23	198.21	781,443
2024-02-06	188.21	191.14	186.54	189.32	187.40	5,360,908
2024-02-05	192.40	192.98	185.72	191.76	189.82	470,204
2024-02-02	193.58	196.86	190.20	193.14	191.19	256,413
2024-02-01	195.73	197.54	194.12	196.66	194.68	301,099
2024-01-31	193.79	198.56	192.66	196.66	194.67	413,979
2024-01-30	197.87	198.00	194.15	194.16	192.20	218,717
2024-01-29	196.38	199.12	194.82	197.08	195.09	758,835
2024-01-26	195.66	198.74	195.12	197.92	195.92	2,153,967
2024-01-25	196.57	196.72	193.80	195.11	193.14	594,072
2024-01-24	198.22	201.00	196.45	200.15	198.13	1,321,571
2024-01-23	194.41	200.35	192.90	193.50	191.54	886,637
2024-01-22	190.17	194.28	189.00	193.89	191.93	468,162
2024-01-19	191.25	191.40	186.52	188.60	186.69	484,856
2024-01-18	187.80	190.16	187.18	190.12	188.20	169,047
2024-01-17	191.61	192.20	186.54	190.48	188.55	306,443
2024-01-16	195.60	196.28	192.22	194.58	192.61	327,183
2024-01-15	199.96	200.85	197.34	198.22	196.22	2,450,041
2024-01-12	201.96	203.30	199.60	199.98	197.96	1,891,391
2024-01-11	204.40	205.45	200.20	204.95	202.88	287,223
2024-01-10	202.68	207.80	201.35	203.05	201.00	435,586
2024-01-09	204.80	207.70	202.45	206.54	204.45	194,236
2024-01-08	203.15	204.55	202.20	203.70	201.64	369,162
2024-01-05	200.00	204.70	200.00	204.54	202.47	214,760
2024-01-04	201.24	205.15	199.84	202.60	200.55	243,401
2024-01-03	207.30	207.95	201.25	205.87	203.78	269,129
2024-01-02	216.28	219.15	209.25	209.65	207.53	308,598
2023-12-29	213.68	217.40	212.15	215.21	213.03	182,197
2023-12-28	216.03	216.35	212.40	215.00	212.83	176,775
2023-12-27	207.20	215.05	206.50	210.19	208.07	790,481
2023-12-22	198.90	201.01	197.64	201.00	198.97	473,863
2023-12-21	195.75	201.35	194.78	199.64	197.62	533,241
2023-12-20	193.47	198.06	191.44	197.59	195.59	461,068
2023-12-19	192.56	195.48	192.40	193.14	191.19	345,218
2023-12-18	194.30	195.72	192.76	192.80	190.85	198,423
2023-12-15	194.34	197.72	192.36	193.68	191.72	259,867
2023-12-14	192.00	197.30	190.22	194.06	192.10	631,740
2023-12-13	182.20	184.18	180.58	182.76	180.91	194,425
2023-12-12	185.95	187.90	180.52	184.16	182.29	311,587
2023-12-11	187.87	189.10	185.62	186.77	184.88	189,205
2023-12-08	187.39	189.30	185.78	186.86	184.97	283,507
2023-12-07	189.16	192.78	187.16	188.63	186.73	261,787
2023-12-06	189.01	191.64	187.52	190.06	188.14	208,498
2023-12-05	185.75	189.84	184.28	187.89	185.99	143,168
2023-12-04	190.52	191.70	186.46	187.21	185.32	364,175
2023-12-01	188.75	192.00	186.70	188.56	186.65	194,880
2023-11-30	183.46	189.94	182.16	188.46	186.56	765,974
2023-11-29	178.19	183.02	174.64	182.46	180.61	282,998
2023-11-28	176.45	178.06	174.18	175.25	173.48	376,344

← NewerPage 12 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	0.7400 DKK
2025-04-09	0.5500 DKK
2022-04-06	0.3700 DKK
2021-04-09	8.4500 DKK
2020-04-08	7.9300 DKK
2019-04-04	7.4400 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.