Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	13.295	13.405	13.055	13.325	13.192	27,011
2024-11-21	13.420	13.560	13.185	13.335	13.201	15,011
2024-11-20	13.380	13.670	13.340	13.505	13.370	15,198
2024-11-19	13.580	13.580	13.180	13.355	13.221	14,568
2024-11-18	13.910	14.030	13.395	13.410	13.276	28,179
2024-11-15	13.785	14.155	13.785	13.935	13.795	28,352
2024-11-14	13.210	13.445	13.100	13.355	13.221	46,283
2024-11-13	13.405	13.835	13.240	13.480	13.345	17,023
2024-11-12	13.590	13.660	13.010	13.240	13.107	97,419
2024-11-11	14.150	14.300	13.760	13.950	13.810	62,141
2024-11-08	14.165	14.530	14.000	14.090	13.949	55,235
2024-11-07	13.915	14.600	13.710	14.350	14.206	140,755
2024-11-06	14.235	15.035	14.000	14.085	13.944	214,617
2024-11-05	17.075	17.075	15.880	16.090	15.929	149,579
2024-11-04	18.065	18.365	17.925	18.015	17.835	22,074
2024-11-01	17.380	18.030	17.325	17.725	17.548	13,021
2024-10-31	17.350	17.380	17.175	17.255	17.082	12,242
2024-10-30	17.265	17.580	17.265	17.430	17.255	6,738
2024-10-29	17.805	17.805	17.170	17.320	17.147	23,112
2024-10-28	17.700	17.840	17.305	17.840	17.661	13,059
2024-10-25	17.670	17.815	17.620	17.815	17.637	11,179
2024-10-24	17.130	17.650	17.130	17.650	17.473	7,731
2024-10-23	17.475	17.650	16.940	17.100	16.929	16,969
2024-10-22	17.455	17.625	17.140	17.625	17.449	21,284
2024-10-21	17.385	17.555	17.100	17.555	17.379	27,527
2024-10-18	17.690	17.840	17.350	17.790	17.612	24,429
2024-10-17	17.325	17.985	17.300	17.695	17.518	19,458
2024-10-16	16.890	17.590	16.750	17.285	17.112	41,279
2024-10-15	17.500	17.500	16.750	16.895	16.726	31,881
2024-10-14	18.220	18.220	17.665	17.800	17.622	41,424
2024-10-11	18.410	18.410	18.160	18.235	18.052	9,685
2024-10-10	18.720	18.755	18.270	18.490	18.305	22,090
2024-10-09	18.840	19.010	18.650	18.925	18.736	6,173
2024-10-08	19.050	19.085	18.605	18.605	18.419	6,842
2024-10-07	18.920	19.000	18.660	18.980	18.790	8,033
2024-10-04	18.560	18.900	18.540	18.840	18.651	9,573
2024-10-03	18.730	18.880	18.500	18.825	18.637	21,040
2024-10-02	19.050	19.100	18.430	18.855	18.666	21,124
2024-10-01	19.680	19.685	18.765	19.045	18.854	24,915
2024-09-30	20.330	20.330	19.545	19.705	19.508	18,492
2024-09-27	20.350	20.390	19.950	20.160	19.958	7,501
2024-09-26	20.790	20.930	20.260	20.300	20.097	11,993
2024-09-25	20.890	21.220	20.470	20.500	20.295	11,891
2024-09-24	21.440	21.840	20.150	20.150	19.948	24,112
2024-09-23	21.320	21.440	21.100	21.140	20.928	5,512
2024-09-20	21.960	21.970	21.140	21.140	20.928	3,926
2024-09-19	22.090	22.160	21.690	21.690	21.473	10,312
2024-09-18	21.790	21.940	21.410	21.410	21.196	4,052
2024-09-17	21.610	21.870	21.410	21.410	21.196	15,120
2024-09-16	21.680	21.680	21.160	21.160	20.948	1,661
2024-09-13	21.020	21.800	21.020	21.340	21.126	15,203
2024-09-12	21.380	21.380	20.830	21.340	21.126	1,637
2024-09-11	20.770	21.240	20.620	21.010	20.800	20,075
2024-09-10	20.140	20.300	19.965	19.985	19.785	4,449
2024-09-09	19.950	20.140	19.750	19.855	19.656	15,661
2024-09-06	20.390	20.430	19.700	19.705	19.508	18,587
2024-09-05	20.510	20.750	20.310	20.310	20.107	4,851
2024-09-04	20.140	20.600	20.070	20.400	20.196	2,586
2024-09-03	20.680	20.820	20.380	20.380	20.176	5,061
2024-09-02	20.620	20.840	20.550	20.760	20.552	2,099

← NewerPage 9 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.