Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	27.120	27.225	26.690	26.925	26.655	16,739
2023-01-09	26.980	27.655	26.865	27.235	26.962	26,635
2023-01-06	26.270	27.190	26.015	27.120	26.848	28,835
2023-01-05	26.050	26.755	25.770	26.360	26.096	15,830
2023-01-04	27.215	27.880	25.910	26.090	25.829	38,630
2023-01-03	27.290	27.315	26.400	27.050	26.779	37,064
2023-01-02	27.530	27.700	26.890	26.950	26.680	11,778
2022-12-30	27.250	27.600	27.155	27.325	27.051	7,838
2022-12-29	26.975	27.530	26.930	27.325	27.051	17,036
2022-12-28	26.895	27.240	26.560	26.775	26.507	34,334
2022-12-27	26.875	27.245	26.875	26.985	26.715	31,120
2022-12-23	26.495	26.805	26.370	26.460	26.195	13,747
2022-12-22	26.215	26.645	26.210	26.395	26.131	9,817
2022-12-21	25.860	26.500	25.660	26.320	26.056	30,008
2022-12-20	25.970	26.150	25.530	25.650	25.393	25,344
2022-12-19	26.075	26.790	26.070	26.605	26.339	21,032
2022-12-16	26.850	26.865	25.910	26.025	25.764	27,807
2022-12-15	27.360	27.620	26.810	26.820	26.551	27,318
2022-12-14	27.800	27.895	27.395	27.570	27.294	25,131
2022-12-13	27.540	28.400	26.790	27.420	27.145	63,661
2022-12-12	27.000	27.355	26.650	27.000	26.730	21,943
2022-12-09	25.960	27.500	25.960	27.080	26.809	76,741
2022-12-08	24.900	25.775	24.840	25.460	25.205	18,005
2022-12-07	25.055	25.475	24.625	24.985	24.735	24,366
2022-12-06	25.370	25.615	24.915	24.915	24.666	49,317
2022-12-05	24.845	25.745	24.710	25.290	25.037	37,194
2022-12-02	24.470	24.995	24.190	24.925	24.675	41,015
2022-12-01	24.995	25.120	24.330	24.600	24.354	25,255
2022-11-30	24.125	24.820	23.880	24.325	24.081	45,049
2022-11-29	23.455	23.810	23.365	23.640	23.403	14,205
2022-11-28	23.745	24.165	23.465	23.685	23.448	42,350
2022-11-25	24.330	24.330	23.780	23.905	23.666	15,826
2022-11-24	23.940	24.595	23.875	24.455	24.210	23,246
2022-11-23	23.390	24.000	23.110	23.720	23.482	29,511
2022-11-22	22.745	23.600	22.745	23.500	23.265	12,878
2022-11-21	23.195	23.285	22.500	23.075	22.844	59,243
2022-11-18	23.440	23.510	23.045	23.455	23.220	16,574
2022-11-17	23.510	23.935	23.185	23.655	23.418	16,939
2022-11-16	24.220	24.365	23.005	23.635	23.398	40,559
2022-11-15	23.500	24.595	22.970	24.175	23.933	70,705
2022-11-14	24.345	24.405	23.430	24.040	23.799	33,477
2022-11-11	24.910	25.135	24.210	24.750	24.502	51,250
2022-11-10	22.300	25.505	22.285	25.050	24.799	123,064
2022-11-09	22.600	22.710	22.105	22.605	22.379	27,026
2022-11-08	22.025	22.760	21.500	22.500	22.275	47,881
2022-11-07	21.205	21.765	20.905	21.700	21.483	27,120
2022-11-04	21.800	22.395	20.510	21.100	20.889	49,301
2022-11-03	20.370	22.000	20.370	21.290	21.077	95,325
2022-11-02	19.986	21.935	19.662	20.990	20.780	119,708
2022-11-01	20.080	20.475	20.000	20.405	20.201	48,829
2022-10-31	20.020	20.055	19.744	19.964	19.764	19,572
2022-10-28	20.075	20.150	19.856	19.912	19.713	21,010
2022-10-27	20.340	20.480	20.060	20.365	20.161	29,964
2022-10-26	19.592	20.545	19.482	20.445	20.240	67,489
2022-10-25	19.356	19.520	18.488	19.200	19.008	43,126
2022-10-24	19.208	19.470	19.044	19.272	19.079	55,728
2022-10-21	18.748	19.244	18.502	19.066	18.875	29,065
2022-10-20	19.250	19.254	18.674	19.140	18.948	49,470
2022-10-19	19.450	19.644	19.000	19.526	19.330	56,269
2022-10-18	19.360	19.754	19.068	19.520	19.325	102,641

← NewerPage 17 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.