Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 24.810 | 25.110 | 24.290 | 24.740 | 24.492 | 12,804 |
| 2024-06-07 | 25.570 | 25.720 | 24.960 | 25.290 | 25.037 | 3,790 |
| 2024-06-06 | 25.910 | 26.410 | 25.520 | 25.520 | 25.264 | 14,344 |
| 2024-06-05 | 26.010 | 26.010 | 25.730 | 25.810 | 25.552 | 8,533 |
| 2024-06-04 | 25.980 | 26.040 | 25.500 | 25.500 | 25.245 | 3,050 |
| 2024-06-03 | 26.060 | 26.160 | 25.810 | 25.880 | 25.621 | 5,527 |
| 2024-05-31 | 26.050 | 26.100 | 25.690 | 25.690 | 25.433 | 5,299 |
| 2024-05-30 | 25.830 | 26.470 | 25.700 | 26.290 | 26.027 | 3,973 |
| 2024-05-29 | 26.780 | 26.810 | 26.060 | 26.060 | 25.799 | 6,938 |
| 2024-05-28 | 26.790 | 27.620 | 26.790 | 27.050 | 26.779 | 70,628 |
| 2024-05-27 | 25.490 | 26.650 | 25.490 | 26.410 | 26.146 | 7,695 |
| 2024-05-24 | 25.420 | 25.580 | 25.190 | 25.580 | 25.324 | 4,701 |
| 2024-05-23 | 25.570 | 26.150 | 25.560 | 26.150 | 25.888 | 7,169 |
| 2024-05-22 | 25.760 | 25.850 | 25.070 | 25.850 | 25.591 | 4,312 |
| 2024-05-21 | 25.360 | 26.150 | 24.990 | 25.880 | 25.621 | 8,452 |
| 2024-05-20 | 25.620 | 25.740 | 25.560 | 25.740 | 25.482 | 3,882 |
| 2024-05-17 | 26.460 | 26.470 | 25.660 | 25.850 | 25.591 | 12,151 |
| 2024-05-16 | 26.780 | 27.110 | 26.500 | 26.500 | 26.235 | 9,876 |
| 2024-05-15 | 26.140 | 26.900 | 26.100 | 26.200 | 25.938 | 20,420 |
| 2024-05-14 | 25.900 | 26.200 | 25.760 | 26.200 | 25.938 | 8,054 |
| 2024-05-13 | 25.770 | 25.930 | 25.520 | 25.630 | 25.373 | 24,495 |
| 2024-05-10 | 25.390 | 25.990 | 25.300 | 25.650 | 25.393 | 12,502 |
| 2024-05-09 | 25.640 | 25.700 | 25.210 | 25.430 | 25.175 | 1,656 |
| 2024-05-08 | 25.310 | 25.700 | 25.000 | 25.700 | 25.443 | 11,013 |
| 2024-05-07 | 24.380 | 25.220 | 24.370 | 25.220 | 24.967 | 17,803 |
| 2024-05-06 | 24.000 | 24.600 | 24.000 | 24.370 | 24.126 | 6,020 |
| 2024-05-03 | 23.900 | 24.640 | 23.600 | 24.180 | 23.938 | 7,868 |
| 2024-05-02 | 24.100 | 24.710 | 23.600 | 23.800 | 23.562 | 44,117 |
| 2024-04-30 | 24.840 | 25.320 | 24.770 | 25.150 | 24.898 | 5,590 |
| 2024-04-29 | 24.750 | 25.170 | 24.710 | 24.860 | 24.611 | 10,166 |
| 2024-04-26 | 23.960 | 24.760 | 23.880 | 24.750 | 24.502 | 10,624 |
| 2024-04-25 | 24.300 | 24.610 | 23.790 | 23.790 | 23.552 | 14,457 |
| 2024-04-24 | 24.610 | 24.710 | 24.220 | 24.300 | 24.057 | 5,612 |
| 2024-04-23 | 24.510 | 24.930 | 24.350 | 24.930 | 24.680 | 10,675 |
| 2024-04-22 | 23.750 | 24.530 | 23.750 | 24.280 | 24.037 | 5,609 |
| 2024-04-19 | 23.420 | 23.710 | 23.280 | 23.700 | 23.463 | 8,846 |
| 2024-04-18 | 23.600 | 23.730 | 23.400 | 23.550 | 23.314 | 6,212 |
| 2024-04-17 | 23.860 | 24.040 | 23.550 | 23.550 | 23.314 | 4,739 |
| 2024-04-16 | 23.680 | 23.850 | 23.550 | 23.650 | 23.413 | 14,563 |
| 2024-04-15 | 24.160 | 24.210 | 23.920 | 24.090 | 23.849 | 3,513 |
| 2024-04-12 | 24.300 | 24.510 | 24.070 | 24.210 | 23.968 | 8,927 |
| 2024-04-11 | 23.880 | 24.640 | 23.800 | 24.510 | 24.265 | 13,561 |
| 2024-04-10 | 24.900 | 25.000 | 23.950 | 24.130 | 23.888 | 10,511 |
| 2024-04-09 | 24.620 | 25.540 | 24.560 | 24.650 | 24.403 | 17,073 |
| 2024-04-08 | 24.260 | 24.740 | 24.190 | 24.740 | 24.492 | 21,447 |
| 2024-04-05 | 24.280 | 24.350 | 24.070 | 24.340 | 24.096 | 4,421 |
| 2024-04-04 | 24.660 | 24.700 | 24.310 | 24.530 | 24.284 | 10,170 |
| 2024-04-03 | 24.520 | 24.860 | 24.160 | 24.550 | 24.304 | 9,385 |
| 2024-04-02 | 24.900 | 25.480 | 24.770 | 25.080 | 24.829 | 21,275 |
| 2024-03-28 | 25.995 | 25.995 | 25.535 | 25.800 | 25.542 | 12,041 |
| 2024-03-27 | 26.155 | 26.220 | 25.605 | 25.665 | 25.408 | 12,609 |
| 2024-03-26 | 26.490 | 26.955 | 26.025 | 26.360 | 26.096 | 10,549 |
| 2024-03-25 | 26.805 | 26.835 | 26.505 | 26.835 | 26.566 | 10,153 |
| 2024-03-22 | 26.290 | 27.140 | 26.290 | 27.105 | 26.834 | 17,894 |
| 2024-03-21 | 26.130 | 26.790 | 25.945 | 26.600 | 26.334 | 15,272 |
| 2024-03-20 | 25.815 | 26.010 | 25.740 | 26.010 | 25.750 | 4,381 |
| 2024-03-19 | 25.905 | 26.080 | 25.800 | 25.970 | 25.710 | 6,914 |
| 2024-03-18 | 25.375 | 25.920 | 25.360 | 25.665 | 25.408 | 16,862 |
| 2024-03-15 | 25.950 | 25.950 | 25.060 | 25.240 | 24.987 | 10,974 |
| 2024-03-14 | 25.905 | 26.185 | 25.735 | 26.030 | 25.769 | 10,095 |
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.