Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	24.330	24.565	24.210	24.420	24.175	14,240
2023-06-29	24.350	24.500	24.000	24.185	23.943	23,762
2023-06-28	23.855	24.340	23.795	24.170	23.928	15,300
2023-06-27	23.845	24.335	23.610	23.920	23.680	39,384
2023-06-26	24.375	24.420	23.960	24.220	23.977	18,180
2023-06-23	24.465	25.100	24.040	24.265	24.022	57,912
2023-06-22	25.115	25.900	25.110	25.790	25.532	9,177
2023-06-21	25.400	25.560	25.095	25.305	25.052	14,379
2023-06-20	25.270	25.640	25.260	25.595	25.339	8,858
2023-06-19	25.575	25.710	25.395	25.680	25.423	9,265
2023-06-16	25.550	26.020	25.530	26.020	25.759	20,602
2023-06-15	26.010	26.175	25.250	25.520	25.264	14,248
2023-06-14	26.245	26.410	25.820	26.340	26.076	8,175
2023-06-13	26.680	26.700	25.710	26.265	26.002	24,521
2023-06-12	26.750	26.880	26.290	26.500	26.235	9,739
2023-06-09	27.295	27.450	26.620	26.825	26.556	11,413
2023-06-08	27.785	27.850	26.650	27.280	27.007	21,039
2023-06-07	27.850	27.950	27.600	27.950	27.670	10,833
2023-06-06	27.565	27.840	27.310	27.815	27.536	8,049
2023-06-05	27.350	27.750	27.350	27.570	27.294	4,836
2023-06-02	27.405	27.410	27.055	27.325	27.051	6,564
2023-06-01	26.825	27.325	26.800	27.150	26.878	10,158
2023-05-31	26.975	27.065	26.525	26.815	26.546	26,807
2023-05-30	27.160	27.425	26.920	27.125	26.853	11,663
2023-05-29	27.385	27.385	26.995	27.190	26.918	4,546
2023-05-26	27.310	27.355	26.755	26.900	26.631	7,159
2023-05-25	26.645	27.525	26.645	27.180	26.908	11,301
2023-05-24	26.950	26.970	26.560	26.715	26.447	13,059
2023-05-23	27.460	27.570	27.150	27.470	27.195	12,814
2023-05-22	27.895	28.240	27.820	28.145	27.863	13,151
2023-05-19	28.250	28.250	27.945	27.985	27.705	11,626
2023-05-18	27.990	28.110	27.815	27.985	27.705	5,725
2023-05-17	27.845	28.090	27.485	27.865	27.586	12,974
2023-05-16	27.525	28.620	27.525	28.180	27.898	37,504
2023-05-15	27.540	28.480	27.535	27.615	27.338	36,968
2023-05-12	26.135	27.720	26.035	27.460	27.185	40,502
2023-05-11	26.635	26.905	25.890	25.890	25.631	28,577
2023-05-10	26.625	27.350	26.000	26.945	26.675	35,225
2023-05-09	25.660	26.240	25.635	26.065	25.804	23,799
2023-05-08	25.700	26.075	25.615	26.040	25.779	13,566
2023-05-05	25.480	25.925	25.340	25.905	25.646	19,736
2023-05-04	24.755	25.555	24.640	25.340	25.086	12,306
2023-05-03	25.340	25.345	24.855	25.085	24.834	16,725
2023-05-02	25.205	25.250	24.740	25.145	24.893	9,845
2023-04-28	24.945	25.180	24.705	25.125	24.873	11,919
2023-04-27	24.060	25.170	24.025	25.170	24.918	10,782
2023-04-26	24.585	24.615	23.955	24.140	23.898	31,034
2023-04-25	25.260	25.355	24.675	24.675	24.428	8,701
2023-04-24	25.185	25.580	25.125	25.535	25.279	10,506
2023-04-21	25.325	25.515	25.020	25.190	24.938	8,011
2023-04-20	25.585	25.625	24.600	24.970	24.720	14,248
2023-04-19	25.385	25.995	25.110	25.990	25.730	15,991
2023-04-18	26.175	26.610	25.960	26.140	25.878	22,362
2023-04-17	26.230	26.415	25.750	25.755	25.497	7,719
2023-04-14	26.110	26.375	26.045	26.295	26.032	10,847
2023-04-13	26.260	26.625	25.665	25.970	25.710	9,186
2023-04-12	26.060	26.500	25.800	26.280	26.017	12,810
2023-04-11	26.430	26.470	25.810	25.955	25.695	24,312
2023-04-06	26.655	26.655	26.160	26.350	26.086	11,115
2023-04-05	26.175	26.680	25.920	26.465	26.200	16,722

← NewerPage 15 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.