Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 26.025 | 26.115 | 25.865 | 26.000 | 25.740 | 3,930 |
| 2024-03-12 | 26.175 | 26.225 | 25.885 | 25.885 | 25.626 | 9,553 |
| 2024-03-11 | 26.020 | 26.290 | 25.605 | 25.990 | 25.730 | 3,497 |
| 2024-03-08 | 26.235 | 26.410 | 26.070 | 26.070 | 25.809 | 7,055 |
| 2024-03-07 | 26.370 | 26.640 | 26.140 | 26.420 | 26.155 | 6,870 |
| 2024-03-06 | 26.280 | 26.480 | 25.825 | 25.825 | 25.566 | 9,707 |
| 2024-03-05 | 26.280 | 26.365 | 26.030 | 26.110 | 25.849 | 12,477 |
| 2024-03-04 | 26.605 | 26.610 | 25.855 | 26.005 | 25.745 | 10,780 |
| 2024-03-01 | 26.395 | 26.635 | 25.710 | 26.190 | 25.928 | 15,284 |
| 2024-02-29 | 25.230 | 26.000 | 25.090 | 25.570 | 25.314 | 12,736 |
| 2024-02-28 | 24.720 | 25.145 | 24.710 | 24.920 | 24.670 | 7,427 |
| 2024-02-27 | 24.300 | 24.750 | 23.995 | 24.520 | 24.274 | 9,386 |
| 2024-02-26 | 23.805 | 24.345 | 23.670 | 24.300 | 24.057 | 7,276 |
| 2024-02-23 | 24.240 | 24.330 | 23.640 | 23.640 | 23.403 | 14,407 |
| 2024-02-22 | 24.725 | 24.725 | 24.245 | 24.505 | 24.260 | 6,429 |
| 2024-02-21 | 24.620 | 24.915 | 24.590 | 24.895 | 24.646 | 1,467 |
| 2024-02-20 | 24.605 | 24.685 | 24.380 | 24.600 | 24.354 | 9,935 |
| 2024-02-19 | 25.090 | 25.130 | 24.605 | 24.920 | 24.670 | 8,465 |
| 2024-02-16 | 25.305 | 25.400 | 25.000 | 25.370 | 25.116 | 2,949 |
| 2024-02-15 | 25.315 | 25.440 | 24.720 | 25.430 | 25.175 | 12,428 |
| 2024-02-14 | 25.630 | 25.670 | 25.180 | 25.180 | 24.928 | 5,249 |
| 2024-02-13 | 25.855 | 26.170 | 25.275 | 25.465 | 25.210 | 5,896 |
| 2024-02-12 | 25.965 | 26.450 | 25.790 | 25.935 | 25.675 | 6,840 |
| 2024-02-09 | 26.305 | 26.445 | 25.650 | 25.690 | 25.433 | 8,333 |
| 2024-02-08 | 27.000 | 27.190 | 26.240 | 26.375 | 26.111 | 19,943 |
| 2024-02-07 | 27.185 | 27.380 | 26.400 | 26.860 | 26.591 | 50,745 |
| 2024-02-06 | 25.070 | 25.455 | 23.880 | 25.015 | 24.765 | 22,217 |
| 2024-02-05 | 25.725 | 25.795 | 24.930 | 25.215 | 24.963 | 11,261 |
| 2024-02-02 | 25.920 | 26.375 | 25.550 | 25.550 | 25.294 | 9,887 |
| 2024-02-01 | 26.205 | 26.520 | 25.835 | 26.270 | 26.007 | 5,029 |
| 2024-01-31 | 25.870 | 26.640 | 25.870 | 26.200 | 25.938 | 9,317 |
| 2024-01-30 | 26.530 | 26.530 | 25.950 | 25.950 | 25.690 | 4,059 |
| 2024-01-29 | 26.305 | 26.460 | 26.160 | 26.300 | 26.037 | 7,007 |
| 2024-01-26 | 26.175 | 26.635 | 26.165 | 26.350 | 26.086 | 10,044 |
| 2024-01-25 | 26.215 | 26.330 | 26.010 | 26.160 | 25.898 | 3,151 |
| 2024-01-24 | 26.930 | 26.935 | 26.365 | 26.570 | 26.304 | 15,388 |
| 2024-01-23 | 26.050 | 26.840 | 25.800 | 25.800 | 25.542 | 16,465 |
| 2024-01-22 | 25.370 | 26.130 | 25.370 | 26.130 | 25.868 | 10,818 |
| 2024-01-19 | 25.425 | 25.425 | 25.030 | 25.100 | 24.849 | 11,069 |
| 2024-01-18 | 25.135 | 25.470 | 25.130 | 25.470 | 25.215 | 6,492 |
| 2024-01-17 | 25.500 | 25.735 | 25.020 | 25.135 | 24.883 | 13,676 |
| 2024-01-16 | 26.055 | 26.285 | 25.800 | 26.240 | 25.977 | 24,048 |
| 2024-01-15 | 26.825 | 26.825 | 26.465 | 26.660 | 26.393 | 8,119 |
| 2024-01-12 | 27.170 | 27.260 | 26.700 | 26.700 | 26.433 | 18,870 |
| 2024-01-11 | 27.445 | 27.525 | 26.820 | 27.000 | 26.730 | 9,951 |
| 2024-01-10 | 27.350 | 27.385 | 26.960 | 27.010 | 26.740 | 12,973 |
| 2024-01-09 | 27.475 | 27.855 | 27.330 | 27.760 | 27.482 | 10,625 |
| 2024-01-08 | 27.440 | 27.520 | 27.150 | 27.520 | 27.244 | 6,892 |
| 2024-01-05 | 26.965 | 27.445 | 26.920 | 27.150 | 26.878 | 18,934 |
| 2024-01-04 | 27.205 | 27.480 | 26.800 | 27.405 | 27.131 | 14,163 |
| 2024-01-03 | 27.770 | 27.890 | 26.965 | 27.350 | 27.076 | 18,544 |
| 2024-01-02 | 29.285 | 29.380 | 27.955 | 28.105 | 27.824 | 22,711 |
| 2023-12-29 | 28.695 | 29.160 | 28.600 | 28.690 | 28.403 | 17,476 |
| 2023-12-28 | 28.705 | 28.950 | 28.525 | 28.750 | 28.462 | 22,024 |
| 2023-12-27 | 27.750 | 28.860 | 27.740 | 28.065 | 27.784 | 67,290 |
| 2023-12-22 | 26.660 | 26.900 | 26.500 | 26.860 | 26.591 | 21,034 |
| 2023-12-21 | 26.140 | 27.000 | 26.070 | 27.000 | 26.730 | 25,055 |
| 2023-12-20 | 25.900 | 26.600 | 25.705 | 26.550 | 26.284 | 17,735 |
| 2023-12-19 | 25.970 | 26.245 | 25.810 | 26.090 | 25.829 | 12,164 |
| 2023-12-18 | 25.910 | 26.250 | 24.750 | 25.830 | 25.571 | 11,612 |
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.