Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	18.812	19.472	18.618	19.472	19.277	58,053
2022-10-14	18.946	19.352	18.600	18.828	18.639	43,352
2022-10-13	17.850	18.720	17.630	18.424	18.240	65,075
2022-10-12	17.948	18.212	17.728	17.972	17.792	56,206
2022-10-11	18.438	18.490	17.898	18.360	18.176	58,978
2022-10-10	18.284	18.938	18.130	18.520	18.335	42,070
2022-10-07	18.720	19.122	18.606	18.730	18.542	51,729
2022-10-06	19.490	19.898	18.900	19.464	19.269	40,347
2022-10-05	20.150	20.340	19.000	19.398	19.204	51,433
2022-10-04	19.594	20.240	19.362	20.090	19.889	72,571
2022-10-03	18.560	19.104	17.764	18.676	18.489	86,784
2022-09-30	18.912	19.228	18.354	19.134	18.942	66,984
2022-09-29	19.720	19.736	18.590	18.854	18.665	62,140
2022-09-28	19.716	20.095	19.216	19.824	19.626	56,029
2022-09-27	20.090	20.885	19.970	20.080	19.879	62,026
2022-09-26	19.732	20.315	19.700	19.928	19.728	69,715
2022-09-23	20.175	20.570	19.700	20.055	19.854	72,175
2022-09-22	20.705	20.950	20.060	20.225	20.022	61,471
2022-09-21	20.340	21.110	20.340	20.885	20.676	64,330
2022-09-20	21.205	21.240	19.952	20.500	20.295	116,007
2022-09-19	21.660	21.660	20.715	20.990	20.780	64,802
2022-09-16	22.460	22.495	21.550	21.800	21.582	38,473
2022-09-15	23.205	23.345	22.580	22.710	22.483	43,460
2022-09-14	23.810	23.955	23.115	23.570	23.334	89,022
2022-09-13	24.810	24.850	23.565	23.935	23.695	33,594
2022-09-12	24.850	24.945	24.130	24.475	24.230	20,955
2022-09-09	24.570	24.900	24.395	24.665	24.418	38,777
2022-09-08	24.065	24.640	23.685	24.430	24.185	40,027
2022-09-07	23.295	24.125	22.950	23.980	23.740	38,051
2022-09-06	24.925	25.425	23.100	24.120	23.878	35,264
2022-09-05	23.850	24.825	23.850	23.970	23.730	23,847
2022-09-02	24.165	24.340	23.565	24.340	24.096	38,257
2022-09-01	24.195	24.395	23.400	23.690	23.453	54,591
2022-08-31	25.245	25.390	24.770	25.000	24.750	43,620
2022-08-30	25.125	25.500	24.860	24.985	24.735	16,940
2022-08-29	25.000	25.295	24.405	24.550	24.304	12,797
2022-08-26	26.095	26.200	25.365	25.575	25.319	17,527
2022-08-25	25.550	26.050	25.505	25.945	25.685	14,003
2022-08-24	24.680	25.750	24.680	25.480	25.225	25,120
2022-08-23	25.170	25.555	25.000	25.050	24.799	21,179
2022-08-22	25.345	25.380	24.820	25.320	25.066	23,373
2022-08-19	25.940	26.420	25.520	25.610	25.354	53,476
2022-08-18	26.035	26.200	25.035	25.465	25.210	63,301
2022-08-17	25.465	26.300	25.450	26.295	26.032	42,792
2022-08-16	25.515	25.700	24.885	25.310	25.057	52,267
2022-08-15	25.750	26.620	25.550	25.875	25.616	38,278
2022-08-12	26.485	26.675	25.800	26.225	25.962	51,080
2022-08-11	26.085	27.015	25.795	26.840	26.571	48,059
2022-08-10	25.085	27.500	24.765	26.880	26.611	152,869
2022-08-09	24.855	24.965	24.030	24.360	24.116	51,643
2022-08-08	26.065	26.135	24.695	24.970	24.720	69,216
2022-08-05	26.110	26.810	25.820	25.960	25.700	62,033
2022-08-04	24.890	25.850	24.645	25.135	24.883	60,965
2022-08-03	25.000	25.375	24.670	25.055	24.804	77,617
2022-08-02	24.160	25.440	24.110	25.420	25.165	53,423
2022-08-01	25.195	25.630	24.680	24.920	24.670	71,904
2022-07-29	25.535	25.900	25.070	25.385	25.131	88,403
2022-07-28	23.495	25.820	23.415	25.060	24.809	122,546
2022-07-27	21.785	21.920	21.195	21.920	21.701	22,515
2022-07-26	23.135	23.135	21.000	21.785	21.567	80,023

← NewerPage 18 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.