Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 190.10 | 199.25 | 189.85 | 198.05 | 196.05 | 2,197,408 |
| 2024-05-24 | 189.85 | 190.70 | 188.10 | 189.35 | 187.44 | 1,312,450 |
| 2024-05-23 | 190.90 | 194.70 | 189.85 | 191.10 | 189.17 | 2,050,910 |
| 2024-05-22 | 192.75 | 192.75 | 187.10 | 190.90 | 188.98 | 1,827,396 |
| 2024-05-21 | 188.55 | 194.70 | 186.45 | 193.75 | 191.80 | 2,486,206 |
| 2024-05-17 | 197.70 | 198.15 | 191.40 | 191.60 | 189.67 | 2,555,897 |
| 2024-05-16 | 198.00 | 202.40 | 198.00 | 199.20 | 197.19 | 1,753,148 |
| 2024-05-15 | 194.70 | 200.90 | 194.50 | 197.00 | 195.01 | 2,531,323 |
| 2024-05-14 | 193.20 | 195.00 | 191.70 | 195.00 | 193.03 | 1,930,304 |
| 2024-05-13 | 196.45 | 198.35 | 190.15 | 192.60 | 190.66 | 2,058,928 |
| 2024-05-08 | 189.00 | 191.75 | 186.20 | 191.05 | 189.12 | 2,257,691 |
| 2024-05-07 | 180.90 | 188.15 | 180.30 | 187.30 | 185.41 | 2,267,941 |
| 2024-05-06 | 180.25 | 183.95 | 178.10 | 181.65 | 179.82 | 2,258,150 |
| 2024-05-03 | 181.50 | 184.00 | 176.05 | 180.75 | 178.93 | 2,595,287 |
| 2024-05-02 | 180.30 | 184.35 | 175.40 | 179.20 | 177.39 | 6,288,776 |
| 2024-05-01 | 188.30 | 191.15 | 184.40 | 186.85 | 184.97 | 1,084,607 |
| 2024-04-30 | 185.55 | 189.25 | 184.40 | 188.40 | 186.50 | 2,145,572 |
| 2024-04-29 | 183.55 | 187.95 | 183.40 | 185.05 | 183.18 | 1,218,456 |
| 2024-04-26 | 178.00 | 184.80 | 177.30 | 183.55 | 181.70 | 1,192,371 |
| 2024-04-25 | 181.25 | 183.60 | 177.60 | 177.60 | 175.81 | 1,385,174 |
| 2024-04-24 | 186.00 | 186.10 | 181.10 | 181.10 | 179.27 | 1,465,771 |
| 2024-04-23 | 183.00 | 185.65 | 180.75 | 185.60 | 183.73 | 1,452,351 |
| 2024-04-22 | 176.75 | 183.65 | 176.75 | 182.70 | 180.86 | 2,010,675 |
| 2024-04-19 | 175.05 | 177.20 | 173.45 | 176.75 | 174.97 | 2,631,989 |
| 2024-04-18 | 175.80 | 177.30 | 174.45 | 176.70 | 174.92 | 1,564,423 |
| 2024-04-17 | 177.50 | 179.50 | 175.85 | 176.30 | 174.52 | 1,372,984 |
| 2024-04-16 | 178.00 | 178.05 | 175.65 | 177.50 | 175.71 | 1,871,494 |
| 2024-04-15 | 179.35 | 181.50 | 179.15 | 179.60 | 177.79 | 1,309,038 |
| 2024-04-12 | 181.70 | 183.00 | 179.60 | 179.60 | 177.79 | 1,614,104 |
| 2024-04-11 | 179.10 | 184.25 | 177.30 | 180.25 | 178.43 | 1,639,328 |
| 2024-04-10 | 185.85 | 186.55 | 178.05 | 178.95 | 177.15 | 1,791,412 |
| 2024-04-09 | 183.40 | 191.00 | 183.10 | 185.10 | 183.23 | 1,994,640 |
| 2024-04-08 | 180.20 | 184.50 | 180.05 | 183.85 | 182.00 | 1,147,435 |
| 2024-04-05 | 181.85 | 182.00 | 179.40 | 180.45 | 178.63 | 1,276,078 |
| 2024-04-04 | 183.65 | 185.40 | 181.55 | 183.55 | 181.70 | 2,079,096 |
| 2024-04-03 | 184.50 | 185.55 | 179.85 | 183.90 | 182.05 | 2,306,891 |
| 2024-04-02 | 188.25 | 191.45 | 184.60 | 186.20 | 184.32 | 3,599,300 |
| 2024-03-27 | 195.94 | 196.24 | 190.64 | 193.00 | 191.05 | 1,996,742 |
| 2024-03-26 | 198.48 | 201.35 | 194.00 | 196.38 | 194.40 | 2,159,395 |
| 2024-03-25 | 199.88 | 200.55 | 197.70 | 199.66 | 197.65 | 1,037,320 |
| 2024-03-22 | 195.82 | 202.65 | 195.32 | 200.65 | 198.63 | 1,949,933 |
| 2024-03-21 | 195.40 | 199.76 | 193.08 | 196.94 | 194.96 | 2,057,079 |
| 2024-03-20 | 192.10 | 194.12 | 191.48 | 193.12 | 191.17 | 1,079,025 |
| 2024-03-19 | 193.50 | 194.70 | 192.40 | 193.20 | 191.25 | 1,526,596 |
| 2024-03-18 | 189.30 | 193.58 | 188.82 | 191.36 | 189.43 | 1,325,426 |
| 2024-03-15 | 193.36 | 193.44 | 187.24 | 187.96 | 186.07 | 3,088,344 |
| 2024-03-14 | 192.90 | 195.40 | 192.04 | 193.72 | 191.77 | 1,721,227 |
| 2024-03-13 | 194.00 | 194.94 | 192.30 | 193.50 | 191.55 | 1,380,392 |
| 2024-03-12 | 194.50 | 196.04 | 193.46 | 195.10 | 193.13 | 1,111,881 |
| 2024-03-11 | 194.58 | 196.36 | 193.60 | 195.00 | 193.03 | 1,021,865 |
| 2024-03-08 | 196.28 | 197.30 | 194.66 | 195.76 | 193.79 | 1,445,078 |
| 2024-03-07 | 195.74 | 198.46 | 194.68 | 196.28 | 194.30 | 1,403,957 |
| 2024-03-06 | 195.22 | 197.52 | 193.40 | 194.28 | 192.32 | 1,586,156 |
| 2024-03-05 | 196.76 | 196.82 | 193.76 | 195.22 | 193.25 | 1,657,847 |
| 2024-03-04 | 197.54 | 199.78 | 194.30 | 195.12 | 193.15 | 1,540,790 |
| 2024-03-01 | 194.24 | 198.20 | 193.80 | 197.52 | 195.53 | 2,428,039 |
| 2024-02-29 | 188.50 | 194.14 | 186.44 | 191.94 | 190.01 | 4,941,675 |
| 2024-02-28 | 184.00 | 188.10 | 182.50 | 186.04 | 184.17 | 2,056,201 |
| 2024-02-27 | 181.96 | 183.20 | 178.94 | 183.20 | 181.35 | 1,767,059 |
| 2024-02-26 | 176.74 | 181.64 | 176.00 | 181.30 | 179.47 | 2,222,120 |
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.