Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	23.185	23.270	22.750	22.990	22.760	36,908
2022-07-22	22.645	23.625	22.610	23.485	23.250	50,001
2022-07-21	22.810	23.025	22.440	22.685	22.458	22,593
2022-07-20	22.575	23.070	22.305	23.070	22.839	27,989
2022-07-19	22.005	22.800	21.865	22.510	22.285	50,496
2022-07-18	22.035	22.800	21.955	22.480	22.255	42,779
2022-07-15	22.450	22.450	21.290	21.705	21.488	74,807
2022-07-14	23.275	23.475	22.405	22.715	22.488	65,989
2022-07-13	23.875	24.090	22.355	23.210	22.978	88,827
2022-07-12	23.035	23.820	22.890	23.735	23.497	59,137
2022-07-11	22.435	24.160	22.375	23.270	23.037	65,633
2022-07-08	22.330	23.495	22.080	22.990	22.760	69,377
2022-07-07	21.590	22.475	21.585	22.445	22.220	33,744
2022-07-06	21.035	21.755	20.795	21.555	21.339	31,642
2022-07-05	20.865	21.280	20.045	20.510	20.305	54,828
2022-07-04	20.645	21.355	20.505	20.830	20.621	41,265
2022-07-01	19.930	21.265	19.840	20.935	20.725	43,330
2022-06-30	20.845	21.045	19.842	20.220	20.018	87,587
2022-06-29	22.230	22.395	21.055	21.550	21.334	47,598
2022-06-28	22.700	23.060	22.045	22.045	21.824	37,801
2022-06-27	22.335	23.000	22.180	23.000	22.770	32,005
2022-06-24	22.525	22.565	21.860	22.250	22.027	50,167
2022-06-23	23.055	23.070	22.250	22.270	22.047	31,186
2022-06-22	22.925	23.755	22.665	23.605	23.369	34,617
2022-06-21	22.915	23.600	22.675	23.600	23.364	81,472
2022-06-20	22.085	23.945	22.085	23.470	23.235	36,720
2022-06-17	21.655	22.320	21.585	22.200	21.978	85,887
2022-06-16	22.005	22.120	21.225	21.580	21.364	46,025
2022-06-15	22.085	22.430	21.580	21.850	21.631	84,968
2022-06-14	22.345	22.580	21.420	21.710	21.493	81,756
2022-06-13	22.995	23.245	21.520	22.100	21.879	123,632
2022-06-10	24.085	24.085	23.200	23.200	22.968	46,708
2022-06-09	24.495	24.725	23.945	24.535	24.289	58,898
2022-06-08	24.500	24.695	24.200	24.265	24.022	82,620
2022-06-07	23.750	24.460	23.545	24.210	23.968	50,964
2022-06-06	23.595	24.000	23.475	23.730	23.492	8,294
2022-06-03	24.055	24.055	23.440	23.600	23.364	28,688
2022-06-02	23.755	23.920	23.340	23.920	23.680	28,713
2022-06-01	23.855	24.010	23.425	23.780	23.542	65,240
2022-05-31	23.915	24.615	23.805	23.835	23.596	146,849
2022-05-30	23.600	24.260	23.075	24.185	23.943	89,267
2022-05-27	23.420	23.420	22.420	23.245	23.012	57,222
2022-05-26	22.795	23.200	22.535	22.980	22.750	14,868
2022-05-25	22.715	23.190	22.200	22.685	22.458	48,556
2022-05-24	21.920	23.690	21.900	22.630	22.403	90,722
2022-05-23	21.565	22.290	21.550	22.155	21.933	71,324
2022-05-20	21.340	21.525	20.575	21.100	20.889	79,129
2022-05-19	20.760	22.430	20.455	21.295	21.082	71,241
2022-05-18	21.660	22.025	20.675	21.000	20.790	108,907
2022-05-17	20.305	21.080	20.300	20.795	20.587	59,097
2022-05-16	19.808	20.480	19.808	20.430	20.225	87,166
2022-05-13	22.000	22.000	20.260	20.400	20.196	74,780
2022-05-12	20.375	20.375	19.078	19.888	19.689	110,936
2022-05-11	20.605	21.015	20.020	20.890	20.681	62,036
2022-05-10	20.820	20.895	20.250	20.365	20.161	86,389
2022-05-09	21.830	22.135	20.585	21.140	20.928	66,717
2022-05-06	23.005	23.300	21.940	22.505	22.280	50,181
2022-05-05	23.865	24.125	23.010	23.010	22.780	27,281
2022-05-04	23.325	23.865	23.270	23.705	23.468	18,813
2022-05-03	23.175	23.615	22.835	23.500	23.265	54,613

← NewerPage 19 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.