Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	26.245	26.510	25.870	26.130	25.868	13,595
2023-12-14	25.855	26.415	25.545	25.990	25.730	24,291
2023-12-13	24.290	24.710	24.260	24.465	24.220	7,769
2023-12-12	24.815	25.000	24.300	24.450	24.205	17,923
2023-12-11	25.250	25.250	24.895	24.895	24.646	14,136
2023-12-08	25.000	25.450	24.935	25.450	25.195	4,915
2023-12-07	25.410	25.490	25.120	25.230	24.977	16,385
2023-12-06	25.350	25.690	25.270	25.505	25.250	7,426
2023-12-05	24.985	25.490	24.885	25.480	25.225	19,155
2023-12-04	25.500	25.670	25.000	25.000	24.750	9,276
2023-12-01	25.250	25.740	24.970	25.435	25.180	40,744
2023-11-30	24.745	25.500	24.595	25.195	24.943	30,966
2023-11-29	24.180	24.550	24.180	24.390	24.146	20,890
2023-11-28	23.660	23.765	23.435	23.455	23.220	3,231
2023-11-27	23.245	23.780	23.085	23.655	23.418	2,945
2023-11-24	23.260	23.260	22.930	23.195	22.963	5,013
2023-11-23	23.580	23.585	23.060	23.310	23.077	3,664
2023-11-22	23.700	23.835	23.500	23.810	23.572	3,997
2023-11-21	24.080	24.400	23.740	23.825	23.586	11,087
2023-11-20	23.915	24.280	23.800	24.210	23.968	6,854
2023-11-17	24.010	24.010	23.600	23.740	23.502	19,904
2023-11-16	23.235	23.500	23.130	23.475	23.240	4,915
2023-11-15	23.500	23.750	23.190	23.330	23.096	33,638
2023-11-14	22.835	23.490	22.490	23.280	23.047	14,983
2023-11-13	22.510	22.625	22.205	22.600	22.374	8,364
2023-11-10	22.965	22.965	22.105	22.615	22.389	15,173
2023-11-09	23.065	23.305	22.420	22.725	22.497	37,805
2023-11-08	22.240	23.485	22.080	23.380	23.146	48,466
2023-11-07	21.660	21.950	20.740	21.190	20.978	15,755
2023-11-06	21.725	21.910	21.525	21.910	21.691	18,253
2023-11-03	21.240	22.035	21.130	21.945	21.725	16,167
2023-11-02	20.395	21.215	20.395	21.210	20.998	11,983
2023-11-01	19.776	20.625	19.710	20.415	20.211	41,126
2023-10-31	20.220	20.620	19.922	20.510	20.305	25,844
2023-10-30	20.390	20.555	19.760	20.175	19.973	13,147
2023-10-27	21.425	21.430	20.415	20.415	20.211	8,223
2023-10-26	19.698	21.500	19.634	21.215	21.003	44,133
2023-10-25	20.175	20.335	19.638	19.970	19.770	7,114
2023-10-24	19.218	20.610	18.950	20.400	20.196	27,777
2023-10-23	19.200	19.212	18.806	18.950	18.760	10,359
2023-10-20	18.660	19.458	18.400	19.184	18.992	23,511
2023-10-19	18.852	19.258	18.774	18.818	18.630	20,185
2023-10-18	19.478	19.482	18.910	18.940	18.750	10,462
2023-10-17	19.636	19.770	19.236	19.482	19.287	6,745
2023-10-16	19.790	19.790	19.380	19.500	19.305	15,708
2023-10-13	19.360	20.115	19.118	19.706	19.509	9,692
2023-10-12	19.890	20.550	19.800	19.800	19.602	12,829
2023-10-11	19.600	20.045	19.596	19.820	19.622	8,527
2023-10-10	19.076	19.698	19.000	19.618	19.422	17,336
2023-10-09	18.376	18.902	18.332	18.866	18.677	11,266
2023-10-06	18.774	18.774	17.880	18.618	18.432	16,105
2023-10-05	18.880	18.886	18.020	18.306	18.123	31,634
2023-10-04	18.428	18.998	18.250	18.626	18.440	20,913
2023-10-03	19.464	19.464	18.590	18.700	18.513	23,192
2023-10-02	20.540	20.825	19.624	19.804	19.606	22,223
2023-09-29	20.385	20.595	20.085	20.145	19.943	9,451
2023-09-28	19.654	20.240	19.572	20.240	20.037	27,244
2023-09-27	19.152	19.910	19.150	19.900	19.701	16,017
2023-09-26	20.285	20.285	19.302	19.400	19.206	18,309
2023-09-25	20.540	20.585	20.265	20.385	20.181	17,134

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.