Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	27.210	27.420	26.320	26.320	26.056	14,336
2023-04-03	27.495	27.535	26.995	27.000	26.730	17,660
2023-03-31	26.500	26.860	26.135	26.860	26.591	28,602
2023-03-30	26.515	26.965	26.390	26.470	26.205	21,704
2023-03-29	25.275	25.395	24.905	25.300	25.047	10,676
2023-03-28	25.410	25.510	24.610	24.975	24.725	10,142
2023-03-27	25.690	25.720	25.370	25.370	25.116	21,497
2023-03-24	26.000	26.000	24.890	25.245	24.992	23,872
2023-03-23	26.065	26.490	26.065	26.280	26.017	14,413
2023-03-22	26.605	26.605	26.220	26.385	26.121	8,178
2023-03-21	26.245	27.225	26.245	26.470	26.205	13,089
2023-03-20	25.430	26.345	24.815	26.115	25.853	17,477
2023-03-17	26.910	26.990	25.345	25.580	25.324	21,010
2023-03-16	26.820	27.060	25.715	26.665	26.398	26,524
2023-03-15	28.170	28.440	26.320	26.490	26.225	18,637
2023-03-14	26.985	28.805	26.880	28.195	27.913	18,605
2023-03-13	27.295	27.360	26.060	26.825	26.556	37,633
2023-03-10	28.365	28.425	27.445	27.625	27.348	34,076
2023-03-09	27.525	28.565	27.230	28.335	28.051	164,835
2023-03-08	27.335	27.645	27.005	27.530	27.254	13,692
2023-03-07	27.875	28.040	27.310	27.310	27.037	25,184
2023-03-06	27.480	28.000	27.400	27.915	27.635	9,025
2023-03-03	27.050	27.595	26.875	27.575	27.299	8,115
2023-03-02	27.675	27.940	27.325	27.380	27.106	12,878
2023-03-01	27.250	28.180	27.250	27.830	27.551	26,243
2023-02-28	26.585	27.155	26.320	27.110	26.839	27,138
2023-02-27	26.510	26.770	26.425	26.770	26.502	14,333
2023-02-24	27.155	27.325	26.405	26.540	26.274	13,431
2023-02-23	26.585	27.300	26.370	26.790	26.522	15,291
2023-02-22	27.050	27.050	26.250	26.500	26.235	23,539
2023-02-21	27.280	27.720	27.090	27.300	27.027	9,344
2023-02-20	27.665	27.695	27.370	27.465	27.190	11,048
2023-02-17	27.290	27.555	27.290	27.455	27.180	11,730
2023-02-16	28.090	28.245	27.365	27.845	27.566	24,835
2023-02-15	28.140	28.330	27.770	28.015	27.734	14,379
2023-02-14	28.330	28.410	27.845	27.855	27.576	21,577
2023-02-13	28.465	28.500	28.040	28.495	28.210	14,330
2023-02-10	28.875	29.000	28.305	28.740	28.452	23,273
2023-02-09	27.920	28.985	27.890	28.980	28.690	188,887
2023-02-08	26.770	28.800	26.770	28.290	28.007	63,985
2023-02-07	27.095	27.235	26.730	26.770	26.502	14,156
2023-02-06	26.905	27.140	26.480	27.140	26.868	30,056
2023-02-03	27.175	27.320	26.680	27.280	27.007	15,522
2023-02-02	26.855	27.605	26.805	27.455	27.180	20,252
2023-02-01	27.120	27.430	26.445	26.480	26.215	23,469
2023-01-31	26.395	26.935	26.000	26.595	26.329	28,629
2023-01-30	25.355	26.150	25.255	26.090	25.829	60,222
2023-01-27	25.900	26.880	25.600	25.850	25.591	62,012
2023-01-26	26.700	27.070	26.280	26.765	26.497	23,347
2023-01-25	27.020	27.140	26.385	26.695	26.428	33,345
2023-01-24	27.295	27.860	26.940	27.450	27.175	44,358
2023-01-23	27.570	27.835	27.065	27.490	27.215	14,414
2023-01-20	26.610	27.245	26.460	27.230	26.957	47,264
2023-01-19	27.835	27.920	27.000	27.160	26.888	26,284
2023-01-18	28.315	28.720	28.065	28.265	27.982	20,760
2023-01-17	29.050	29.075	28.000	28.635	28.348	29,383
2023-01-16	28.585	29.200	28.505	29.105	28.814	26,421
2023-01-13	28.395	29.220	28.285	28.630	28.343	40,017
2023-01-12	28.180	28.800	27.930	28.590	28.304	32,475
2023-01-11	27.620	28.545	27.510	28.490	28.205	70,240

← NewerPage 16 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.