Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	23.175	23.615	22.835	23.500	23.265	54,613
2022-05-02	23.520	23.810	22.170	22.700	22.473	84,527
2022-04-29	24.245	24.695	24.175	24.375	24.131	43,432
2022-04-28	24.055	24.620	23.455	23.715	23.478	54,821
2022-04-27	24.050	24.425	23.510	24.250	24.007	71,151
2022-04-26	25.785	25.875	23.560	23.915	23.676	127,299
2022-04-25	25.750	26.590	25.415	25.775	25.517	75,566
2022-04-22	26.485	26.570	25.770	25.815	25.557	54,335
2022-04-21	27.735	27.845	26.995	26.995	26.725	36,705
2022-04-20	26.550	28.235	26.290	27.625	27.348	88,864
2022-04-19	26.975	27.300	26.400	26.935	26.665	57,789
2022-04-14	27.115	27.310	26.680	26.900	26.631	24,873
2022-04-13	27.050	27.095	26.350	26.920	26.650	38,667
2022-04-12	28.205	28.430	26.965	27.280	27.007	65,546
2022-04-11	28.195	28.935	27.910	28.530	28.244	58,698
2022-04-08	28.300	29.045	28.010	28.650	28.363	51,968
2022-04-07	28.020	29.200	27.690	28.415	28.130	77,773
2022-04-06	28.630	28.980	28.115	28.555	28.269	98,457
2022-04-05	27.975	30.030	27.750	29.450	29.106	152,441
2022-04-04	28.290	28.290	26.500	27.205	26.887	61,694
2022-04-01	27.830	28.315	27.540	27.800	27.475	87,390
2022-03-31	27.090	27.220	26.460	26.770	26.457	40,440
2022-03-30	25.350	27.250	25.330	26.540	26.230	106,603
2022-03-29	25.720	25.890	24.950	25.890	25.588	89,696
2022-03-28	25.700	25.770	24.760	25.210	24.916	139,056
2022-03-25	26.080	26.820	25.460	25.890	25.588	60,481
2022-03-24	26.390	26.580	25.650	26.100	25.795	56,420
2022-03-23	27.160	27.200	25.750	26.650	26.339	116,231
2022-03-22	27.370	27.450	26.800	27.450	27.129	46,586
2022-03-21	27.900	27.930	26.910	27.600	27.278	72,357
2022-03-18	28.180	28.380	27.240	28.380	28.049	71,163
2022-03-17	28.100	28.560	27.650	27.650	27.327	84,463
2022-03-16	27.460	27.850	26.410	27.610	27.288	161,133
2022-03-15	26.960	27.090	25.850	26.790	26.477	215,294
2022-03-14	28.350	28.680	27.210	27.880	27.554	162,582
2022-03-11	29.160	29.300	28.300	28.700	28.365	169,531
2022-03-10	29.790	29.830	27.560	28.090	27.762	216,017
2022-03-09	31.970	32.000	28.820	30.500	30.144	234,519
2022-03-08	29.730	31.890	29.450	31.780	31.409	236,908
2022-03-07	27.550	28.920	26.470	28.500	28.167	252,396
2022-03-04	26.270	27.540	26.020	26.020	25.716	151,923
2022-03-03	27.340	27.400	25.610	25.980	25.677	201,891
2022-03-02	28.030	29.060	26.730	27.300	26.981	301,537
2022-03-01	29.230	29.400	27.900	28.540	28.207	124,382
2022-02-28	25.930	29.440	25.800	28.960	28.622	251,098
2022-02-25	24.420	25.860	23.740	25.040	24.748	213,353
2022-02-24	20.920	24.740	20.780	23.830	23.552	256,216
2022-02-23	22.130	22.200	21.600	21.730	21.476	56,414
2022-02-22	21.510	22.740	21.390	22.150	21.891	86,999
2022-02-21	22.740	22.740	21.610	21.710	21.456	51,083
2022-02-18	23.260	23.560	21.910	22.140	21.881	62,237
2022-02-17	23.160	23.390	22.620	23.000	22.731	83,017
2022-02-16	23.420	23.930	22.890	23.230	22.959	62,949
2022-02-15	22.220	23.760	22.220	23.290	23.018	78,281
2022-02-14	21.800	22.410	21.490	21.940	21.684	84,591
2022-02-11	21.710	22.910	21.650	22.360	22.099	70,031
2022-02-10	22.720	22.720	21.400	22.260	22.000	151,126
2022-02-09	21.920	22.900	21.860	22.510	22.247	84,945
2022-02-08	22.340	22.350	21.380	21.510	21.259	80,302
2022-02-07	22.640	22.770	22.120	22.250	21.990	59,702

← NewerPage 20 of 22 · 1,280 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.