Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	20.980	21.060	20.555	20.770	20.562	14,890
2023-09-21	21.040	21.235	20.755	20.755	20.547	21,639
2023-09-20	21.010	21.495	21.010	21.140	20.928	10,853
2023-09-19	20.815	21.275	20.615	21.120	20.909	5,280
2023-09-18	21.185	21.415	20.820	20.820	20.612	7,332
2023-09-15	21.610	21.610	20.750	20.890	20.681	21,114
2023-09-14	20.680	21.270	20.545	21.215	21.003	45,896
2023-09-13	19.068	20.500	18.966	20.500	20.295	34,686
2023-09-12	19.620	19.620	19.158	19.268	19.075	26,650
2023-09-11	19.662	19.774	19.276	19.424	19.230	32,854
2023-09-08	19.958	20.185	19.502	19.580	19.384	15,879
2023-09-07	20.685	20.740	19.900	20.035	19.834	28,993
2023-09-06	20.280	20.755	19.746	20.495	20.290	40,182
2023-09-05	21.755	21.755	21.020	21.020	20.810	23,067
2023-09-04	22.160	22.230	21.700	21.700	21.483	5,834
2023-09-01	22.055	22.240	21.850	22.160	21.938	15,214
2023-08-31	21.355	21.870	21.090	21.090	20.879	15,125
2023-08-30	22.190	22.260	21.355	21.380	21.166	32,353
2023-08-29	22.820	23.000	22.440	22.650	22.423	16,576
2023-08-28	22.205	22.375	22.075	22.230	22.007	12,015
2023-08-25	21.930	22.400	21.865	22.145	21.923	9,662
2023-08-24	21.925	22.155	21.815	21.940	21.720	14,196
2023-08-23	21.325	21.985	21.305	21.600	21.384	15,002
2023-08-22	20.845	21.365	20.830	21.110	20.899	20,571
2023-08-21	20.865	20.890	20.575	20.625	20.418	11,584
2023-08-18	21.110	21.260	20.855	20.885	20.676	18,209
2023-08-17	21.800	21.820	21.125	21.125	20.913	13,612
2023-08-16	21.875	22.155	21.780	22.000	21.780	8,903
2023-08-15	22.330	22.355	21.785	21.785	21.567	17,526
2023-08-14	22.125	22.495	21.980	22.260	22.037	19,517
2023-08-11	22.705	22.980	22.275	22.275	22.052	19,261
2023-08-10	23.120	23.120	21.965	22.635	22.408	56,217
2023-08-09	24.190	24.950	23.475	23.655	23.418	25,642
2023-08-08	23.765	24.245	23.615	23.920	23.680	13,409
2023-08-07	23.780	24.240	23.450	23.690	23.453	13,730
2023-08-04	24.135	24.150	23.865	24.135	23.893	8,595
2023-08-03	23.720	24.030	23.715	24.000	23.760	9,717
2023-08-02	23.815	24.050	23.730	23.850	23.611	9,389
2023-08-01	24.415	24.700	24.200	24.200	23.958	18,733
2023-07-31	24.095	24.655	24.000	24.600	24.354	27,787
2023-07-28	24.530	24.530	23.980	24.000	23.760	16,471
2023-07-27	25.725	25.730	24.650	24.665	24.418	12,316
2023-07-26	25.820	25.925	25.565	25.840	25.581	22,626
2023-07-25	25.290	25.935	25.095	25.925	25.665	23,429
2023-07-24	24.925	25.575	24.925	25.575	25.319	8,868
2023-07-21	25.120	25.355	24.905	25.355	25.101	6,130
2023-07-20	25.230	25.410	24.965	25.360	25.106	12,641
2023-07-19	25.020	25.400	24.950	25.090	24.839	5,578
2023-07-18	24.470	24.955	24.415	24.810	24.562	4,789
2023-07-17	24.115	24.635	24.115	24.575	24.329	5,716
2023-07-14	25.005	25.005	24.165	24.330	24.086	33,786
2023-07-13	25.010	25.255	24.940	25.065	24.814	10,077
2023-07-12	24.195	24.815	24.120	24.640	24.393	14,443
2023-07-11	23.810	24.265	23.800	24.170	23.928	11,387
2023-07-10	23.595	23.880	23.510	23.880	23.641	17,274
2023-07-07	23.680	23.870	23.360	23.870	23.631	36,277
2023-07-06	23.705	24.115	23.585	23.610	23.374	15,077
2023-07-05	24.405	24.405	23.900	23.900	23.661	25,072
2023-07-04	24.295	24.720	24.175	24.665	24.418	11,566
2023-07-03	23.955	24.355	23.750	24.310	24.067	22,298

← NewerPage 14 of 22 · 1,279 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.