Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 161.20 | 162.30 | 155.85 | 155.90 | 154.33 | 1,447,997 |
| 2024-08-19 | 156.25 | 162.05 | 156.25 | 160.75 | 159.13 | 1,591,307 |
| 2024-08-16 | 160.60 | 161.95 | 158.75 | 159.45 | 157.84 | 1,874,389 |
| 2024-08-15 | 159.00 | 161.25 | 156.60 | 160.10 | 158.49 | 2,368,973 |
| 2024-08-14 | 158.75 | 161.25 | 154.50 | 155.05 | 153.49 | 3,540,914 |
| 2024-08-13 | 152.30 | 158.50 | 151.40 | 157.60 | 156.01 | 3,394,299 |
| 2024-08-12 | 166.50 | 169.65 | 151.95 | 152.25 | 150.72 | 5,161,182 |
| 2024-08-09 | 167.40 | 168.70 | 164.45 | 165.05 | 163.39 | 1,306,413 |
| 2024-08-08 | 168.50 | 168.50 | 164.70 | 165.65 | 163.98 | 1,446,381 |
| 2024-08-07 | 162.65 | 169.25 | 161.40 | 169.05 | 167.35 | 1,826,160 |
| 2024-08-06 | 161.00 | 164.00 | 158.90 | 161.05 | 159.43 | 2,634,916 |
| 2024-08-05 | 161.95 | 162.40 | 155.20 | 155.20 | 153.64 | 2,338,417 |
| 2024-08-02 | 167.00 | 168.60 | 164.80 | 166.50 | 164.82 | 1,938,496 |
| 2024-08-01 | 171.00 | 174.35 | 168.70 | 168.70 | 167.00 | 2,104,840 |
| 2024-07-31 | 168.95 | 172.20 | 167.80 | 170.25 | 168.53 | 2,266,263 |
| 2024-07-30 | 167.00 | 167.75 | 165.30 | 167.20 | 165.51 | 1,662,499 |
| 2024-07-29 | 163.85 | 166.05 | 163.15 | 166.05 | 164.38 | 1,683,032 |
| 2024-07-26 | 162.00 | 162.25 | 159.95 | 162.25 | 160.61 | 1,046,541 |
| 2024-07-25 | 160.15 | 161.90 | 158.10 | 161.30 | 159.67 | 1,279,310 |
| 2024-07-24 | 158.05 | 164.00 | 157.40 | 160.85 | 159.23 | 1,743,080 |
| 2024-07-23 | 161.00 | 161.45 | 157.90 | 158.80 | 157.20 | 1,088,548 |
| 2024-07-22 | 160.60 | 162.50 | 157.55 | 160.25 | 158.63 | 1,725,910 |
| 2024-07-19 | 152.25 | 158.75 | 152.20 | 158.75 | 157.15 | 3,663,348 |
| 2024-07-18 | 151.70 | 155.20 | 149.60 | 153.40 | 151.85 | 3,254,284 |
| 2024-07-17 | 153.70 | 155.00 | 151.90 | 152.45 | 150.91 | 1,899,281 |
| 2024-07-16 | 156.70 | 157.40 | 153.80 | 155.30 | 153.73 | 2,669,723 |
| 2024-07-15 | 164.30 | 165.50 | 156.65 | 157.60 | 156.01 | 2,839,600 |
| 2024-07-12 | 165.50 | 168.70 | 164.85 | 168.45 | 166.75 | 1,544,693 |
| 2024-07-11 | 164.05 | 166.90 | 162.00 | 164.65 | 162.99 | 1,687,352 |
| 2024-07-10 | 160.85 | 163.20 | 160.80 | 162.55 | 160.91 | 1,229,847 |
| 2024-07-09 | 162.55 | 165.10 | 160.10 | 160.30 | 158.68 | 1,494,654 |
| 2024-07-08 | 163.10 | 165.65 | 162.30 | 162.55 | 160.91 | 1,688,713 |
| 2024-07-05 | 164.00 | 164.35 | 162.15 | 163.90 | 162.25 | 1,523,549 |
| 2024-07-04 | 162.60 | 165.40 | 161.00 | 163.20 | 161.56 | 1,893,878 |
| 2024-07-03 | 156.25 | 162.80 | 154.75 | 162.80 | 161.16 | 4,538,149 |
| 2024-07-02 | 161.15 | 162.55 | 159.00 | 160.25 | 158.63 | 1,727,709 |
| 2024-07-01 | 162.90 | 164.55 | 161.40 | 162.10 | 160.47 | 2,557,217 |
| 2024-06-28 | 164.55 | 165.80 | 161.00 | 161.25 | 159.62 | 3,719,802 |
| 2024-06-27 | 172.85 | 175.65 | 166.55 | 166.55 | 164.87 | 3,558,887 |
| 2024-06-26 | 176.75 | 179.95 | 175.00 | 176.00 | 174.23 | 1,555,957 |
| 2024-06-25 | 178.00 | 178.85 | 174.85 | 175.45 | 173.68 | 1,715,960 |
| 2024-06-24 | 177.05 | 181.30 | 176.30 | 178.20 | 176.40 | 1,924,876 |
| 2024-06-21 | 179.45 | 179.80 | 176.70 | 177.70 | 175.91 | 2,215,407 |
| 2024-06-20 | 177.50 | 180.55 | 177.50 | 179.15 | 177.34 | 1,801,162 |
| 2024-06-19 | 178.85 | 179.85 | 176.90 | 177.25 | 175.46 | 1,599,962 |
| 2024-06-18 | 177.00 | 177.75 | 174.05 | 175.70 | 173.93 | 1,775,099 |
| 2024-06-17 | 180.00 | 181.00 | 175.05 | 175.20 | 173.43 | 3,537,727 |
| 2024-06-14 | 186.65 | 187.85 | 182.00 | 182.05 | 180.22 | 1,638,604 |
| 2024-06-13 | 184.70 | 189.95 | 182.00 | 186.05 | 184.17 | 3,228,732 |
| 2024-06-12 | 184.30 | 187.95 | 181.30 | 185.20 | 183.33 | 2,034,006 |
| 2024-06-11 | 187.50 | 187.70 | 182.95 | 184.50 | 182.64 | 1,716,230 |
| 2024-06-10 | 186.40 | 186.40 | 180.80 | 184.85 | 182.99 | 2,809,283 |
| 2024-06-07 | 190.60 | 192.35 | 186.10 | 188.40 | 186.50 | 1,467,760 |
| 2024-06-06 | 193.65 | 197.45 | 190.95 | 191.10 | 189.17 | 1,535,408 |
| 2024-06-04 | 193.30 | 194.15 | 190.80 | 191.75 | 189.82 | 1,196,881 |
| 2024-06-03 | 194.00 | 195.65 | 192.30 | 193.30 | 191.35 | 1,309,713 |
| 2024-05-31 | 194.10 | 194.90 | 191.55 | 192.85 | 190.91 | 4,103,495 |
| 2024-05-30 | 193.10 | 197.40 | 191.10 | 194.55 | 192.59 | 1,336,333 |
| 2024-05-29 | 200.10 | 200.50 | 194.05 | 194.10 | 192.14 | 2,314,151 |
| 2024-05-28 | 198.20 | 206.00 | 198.20 | 202.50 | 200.46 | 2,967,911 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 0.7400 DKK |
| 2025-04-09 | 0.5500 DKK |
| 2022-04-06 | 0.3700 DKK |
| 2021-04-09 | 8.4500 DKK |
| 2020-04-08 | 7.9300 DKK |
| 2019-04-04 | 7.4400 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.