Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	22.900	22.900	21.940	22.170	21.911	86,714
2022-02-03	23.000	23.280	22.220	22.470	22.208	64,270
2022-02-02	23.130	23.660	22.720	23.220	22.949	65,226
2022-02-01	24.390	24.470	22.730	22.810	22.544	68,473
2022-01-31	23.070	23.930	22.850	23.930	23.651	94,439
2022-01-28	23.540	23.600	22.220	22.810	22.544	71,621
2022-01-27	23.020	23.860	22.890	23.410	23.137	120,396
2022-01-26	21.460	23.850	21.450	23.550	23.275	226,647
2022-01-25	23.550	24.000	22.130	22.630	22.366	136,022
2022-01-24	23.670	23.840	22.120	23.000	22.731	207,829
2022-01-21	24.510	24.550	23.610	23.700	23.423	107,700
2022-01-20	24.720	25.950	24.450	25.600	25.301	105,742
2022-01-19	24.190	24.950	23.970	24.390	24.105	75,782
2022-01-18	24.850	25.060	23.700	24.310	24.026	79,910
2022-01-17	24.750	25.110	24.660	24.750	24.461	45,388
2022-01-14	24.750	24.990	24.260	24.500	24.214	69,214
2022-01-13	24.880	25.530	24.770	25.030	24.738	74,106
2022-01-12	24.680	24.940	24.340	24.580	24.293	50,976
2022-01-11	24.780	25.210	24.500	25.020	24.728	78,726
2022-01-10	25.010	25.060	24.090	24.120	23.838	72,190
2022-01-07	25.000	25.240	24.470	24.700	24.412	85,884
2022-01-06	25.770	25.810	24.900	24.920	24.629	126,266
2022-01-05	26.640	26.720	26.000	26.320	26.013	50,480
2022-01-04	27.010	27.560	26.320	26.850	26.536	87,539
2022-01-03	26.210	26.850	25.950	26.550	26.240	83,165
2021-12-30	26.550	26.790	26.380	26.670	26.359	22,139
2021-12-29	25.760	26.630	25.690	26.100	25.795	76,731
2021-12-28	26.710	26.730	25.830	26.050	25.746	67,233
2021-12-27	26.420	26.800	26.350	26.630	26.319	50,094
2021-12-23	26.350	26.500	26.070	26.230	25.924	40,902
2021-12-22	25.770	26.260	25.660	26.260	25.953	53,530
2021-12-21	26.110	26.430	25.600	26.080	25.775	76,095
2021-12-20	25.000	25.730	24.380	25.690	25.390	159,655
2021-12-17	25.900	26.300	25.300	25.960	25.657	68,561
2021-12-16	27.000	27.490	26.390	26.730	26.418	66,964
2021-12-15	26.260	27.570	25.870	26.490	26.181	98,694
2021-12-14	27.370	27.700	26.020	26.220	25.914	115,850
2021-12-13	27.830	28.160	27.250	27.520	27.199	31,563
2021-12-10	28.070	28.230	27.610	27.790	27.465	31,303
2021-12-09	29.290	29.310	28.360	28.450	28.118	25,404
2021-12-08	29.190	29.820	28.260	28.810	28.474	85,916
2021-12-07	27.640	28.990	27.540	28.880	28.543	69,926
2021-12-06	27.660	28.040	26.920	27.460	27.139	52,353
2021-12-03	27.750	28.100	27.150	27.390	27.070	94,566
2021-12-02	28.750	28.970	27.370	27.850	27.525	90,192
2021-12-01	29.720	29.880	28.770	29.380	29.037	40,266
2021-11-30	29.660	30.000	28.820	29.390	29.047	32,974
2021-11-29	30.180	30.730	29.720	29.940	29.590	41,117
2021-11-26	29.240	30.270	29.240	29.740	29.393	80,138
2021-11-25	29.100	30.490	29.060	30.400	30.045	54,965
2021-11-24	28.810	29.140	28.290	29.140	28.800	36,595
2021-11-23	28.910	29.470	28.470	28.700	28.365	75,066
2021-11-22	29.700	29.980	28.850	29.450	29.106	116,030
2021-11-19	31.070	31.450	30.100	30.340	29.986	49,799
2021-11-18	31.250	31.700	31.020	31.540	31.172	30,798
2021-11-17	30.750	31.420	30.750	31.260	30.895	25,562
2021-11-16	31.190	31.400	30.620	31.180	30.816	34,224
2021-11-15	31.620	31.620	30.950	31.440	31.073	64,560
2021-11-12	31.400	31.980	31.040	31.950	31.577	74,102
2021-11-11	30.960	31.200	30.160	31.180	30.816	41,161

← NewerPage 21 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.