Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 20.620 | 20.840 | 20.550 | 20.760 | 20.552 | 2,099 |
| 2024-08-30 | 20.520 | 20.940 | 20.520 | 20.810 | 20.602 | 6,428 |
| 2024-08-29 | 20.240 | 20.850 | 20.200 | 20.680 | 20.473 | 13,831 |
| 2024-08-28 | 20.310 | 20.450 | 20.270 | 20.320 | 20.117 | 4,937 |
| 2024-08-27 | 20.700 | 20.710 | 20.470 | 20.530 | 20.324 | 1,563 |
| 2024-08-26 | 20.760 | 20.830 | 20.450 | 20.700 | 20.493 | 4,840 |
| 2024-08-23 | 20.650 | 21.000 | 20.570 | 20.910 | 20.701 | 11,264 |
| 2024-08-22 | 20.590 | 20.770 | 20.570 | 20.770 | 20.562 | 4,000 |
| 2024-08-21 | 21.030 | 21.040 | 20.590 | 20.590 | 20.384 | 23,795 |
| 2024-08-20 | 21.570 | 21.700 | 20.870 | 21.400 | 21.186 | 7,364 |
| 2024-08-19 | 21.200 | 21.890 | 21.190 | 21.480 | 21.265 | 14,745 |
| 2024-08-16 | 21.660 | 21.660 | 21.200 | 21.250 | 21.037 | 8,542 |
| 2024-08-15 | 21.280 | 21.560 | 21.090 | 21.440 | 21.225 | 5,364 |
| 2024-08-14 | 20.950 | 21.480 | 20.500 | 20.500 | 20.295 | 24,874 |
| 2024-08-13 | 20.410 | 21.260 | 20.360 | 21.200 | 20.988 | 27,562 |
| 2024-08-12 | 22.440 | 22.530 | 20.320 | 20.490 | 20.285 | 63,314 |
| 2024-08-09 | 22.190 | 22.580 | 22.120 | 22.240 | 22.017 | 13,664 |
| 2024-08-08 | 22.400 | 22.490 | 22.020 | 22.020 | 21.800 | 6,729 |
| 2024-08-07 | 21.710 | 22.690 | 21.650 | 22.690 | 22.463 | 5,277 |
| 2024-08-06 | 21.600 | 21.940 | 21.360 | 21.640 | 21.423 | 7,117 |
| 2024-08-05 | 21.320 | 21.590 | 20.840 | 21.030 | 20.819 | 16,991 |
| 2024-08-02 | 22.300 | 22.560 | 22.120 | 22.470 | 22.245 | 8,316 |
| 2024-08-01 | 23.080 | 23.300 | 22.540 | 22.540 | 22.314 | 2,348 |
| 2024-07-31 | 22.610 | 23.030 | 22.510 | 22.680 | 22.453 | 8,045 |
| 2024-07-30 | 22.330 | 22.460 | 22.170 | 22.210 | 21.988 | 10,460 |
| 2024-07-29 | 22.000 | 22.200 | 22.000 | 22.090 | 21.869 | 3,989 |
| 2024-07-26 | 21.620 | 21.730 | 21.440 | 21.660 | 21.443 | 12,012 |
| 2024-07-25 | 21.250 | 21.790 | 21.200 | 21.590 | 21.374 | 7,193 |
| 2024-07-24 | 21.210 | 21.970 | 21.200 | 21.540 | 21.324 | 8,286 |
| 2024-07-23 | 21.480 | 21.630 | 21.210 | 21.310 | 21.097 | 5,858 |
| 2024-07-22 | 21.670 | 21.690 | 21.150 | 21.530 | 21.314 | 9,441 |
| 2024-07-19 | 20.430 | 21.410 | 20.430 | 21.220 | 21.008 | 8,099 |
| 2024-07-18 | 20.390 | 20.790 | 20.060 | 20.500 | 20.295 | 11,985 |
| 2024-07-17 | 20.590 | 20.770 | 20.380 | 20.460 | 20.255 | 14,082 |
| 2024-07-16 | 20.890 | 21.020 | 20.650 | 20.670 | 20.463 | 13,777 |
| 2024-07-15 | 22.080 | 22.160 | 21.040 | 21.300 | 21.087 | 13,405 |
| 2024-07-12 | 22.270 | 22.600 | 22.140 | 22.590 | 22.364 | 5,846 |
| 2024-07-11 | 21.980 | 22.350 | 21.750 | 22.010 | 21.790 | 12,779 |
| 2024-07-10 | 21.650 | 22.150 | 21.480 | 22.150 | 21.928 | 3,858 |
| 2024-07-09 | 21.720 | 22.140 | 21.470 | 21.510 | 21.295 | 9,732 |
| 2024-07-08 | 21.830 | 22.210 | 21.800 | 22.140 | 21.918 | 8,076 |
| 2024-07-05 | 21.930 | 22.100 | 21.790 | 22.100 | 21.879 | 5,517 |
| 2024-07-04 | 21.720 | 22.280 | 21.680 | 22.160 | 21.938 | 22,723 |
| 2024-07-03 | 20.840 | 21.990 | 20.800 | 21.900 | 21.681 | 17,759 |
| 2024-07-02 | 21.710 | 21.760 | 21.370 | 21.650 | 21.433 | 12,761 |
| 2024-07-01 | 21.970 | 22.040 | 21.670 | 21.760 | 21.542 | 9,233 |
| 2024-06-28 | 22.180 | 22.190 | 21.590 | 21.820 | 21.602 | 13,286 |
| 2024-06-27 | 23.210 | 23.270 | 22.290 | 22.290 | 22.067 | 17,341 |
| 2024-06-26 | 23.800 | 24.040 | 23.370 | 23.370 | 23.136 | 6,196 |
| 2024-06-25 | 23.760 | 23.920 | 23.440 | 23.480 | 23.245 | 2,858 |
| 2024-06-24 | 23.730 | 24.260 | 23.660 | 23.780 | 23.542 | 3,155 |
| 2024-06-21 | 24.000 | 24.000 | 23.700 | 23.700 | 23.463 | 7,809 |
| 2024-06-20 | 23.840 | 24.120 | 23.840 | 23.850 | 23.611 | 1,569 |
| 2024-06-19 | 23.900 | 24.000 | 23.560 | 23.560 | 23.324 | 6,992 |
| 2024-06-18 | 23.600 | 24.000 | 23.350 | 23.400 | 23.166 | 11,103 |
| 2024-06-17 | 24.140 | 24.210 | 23.230 | 23.390 | 23.156 | 21,457 |
| 2024-06-14 | 25.050 | 25.050 | 24.490 | 24.750 | 24.502 | 5,509 |
| 2024-06-13 | 24.620 | 25.330 | 24.400 | 24.650 | 24.403 | 13,051 |
| 2024-06-12 | 24.390 | 25.170 | 24.330 | 24.690 | 24.443 | 10,205 |
| 2024-06-11 | 25.100 | 25.100 | 24.540 | 24.540 | 24.294 | 7,163 |
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.