Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 181.50 | 182.32 | 176.50 | 177.46 | 175.67 | 1,886,435 |
| 2024-02-22 | 184.74 | 184.80 | 181.34 | 181.72 | 179.89 | 1,151,767 |
| 2024-02-21 | 183.34 | 185.44 | 182.78 | 184.30 | 182.44 | 1,361,070 |
| 2024-02-20 | 183.64 | 184.36 | 181.64 | 183.34 | 181.49 | 1,589,475 |
| 2024-02-19 | 187.46 | 187.72 | 183.34 | 184.50 | 182.64 | 1,821,930 |
| 2024-02-16 | 190.00 | 190.14 | 185.76 | 188.54 | 186.64 | 1,271,242 |
| 2024-02-15 | 189.08 | 189.60 | 184.58 | 189.46 | 187.55 | 2,104,745 |
| 2024-02-14 | 189.50 | 191.84 | 187.70 | 188.38 | 186.48 | 1,169,001 |
| 2024-02-13 | 193.26 | 195.42 | 188.04 | 188.66 | 186.76 | 1,592,005 |
| 2024-02-12 | 194.58 | 196.40 | 192.14 | 193.82 | 191.87 | 1,595,909 |
| 2024-02-09 | 196.34 | 197.22 | 191.76 | 191.80 | 189.87 | 1,912,643 |
| 2024-02-08 | 201.90 | 202.95 | 195.30 | 195.94 | 193.97 | 2,211,631 |
| 2024-02-07 | 201.30 | 204.00 | 197.18 | 200.20 | 198.18 | 4,965,982 |
| 2024-02-06 | 188.26 | 190.12 | 186.46 | 188.22 | 186.32 | 2,754,941 |
| 2024-02-05 | 192.00 | 193.00 | 185.76 | 186.54 | 184.66 | 1,677,295 |
| 2024-02-02 | 190.64 | 196.90 | 190.64 | 193.14 | 191.19 | 1,863,974 |
| 2024-02-01 | 195.92 | 197.62 | 194.14 | 195.12 | 193.15 | 1,442,138 |
| 2024-01-31 | 193.80 | 198.66 | 192.44 | 196.66 | 194.68 | 2,336,699 |
| 2024-01-30 | 198.00 | 198.04 | 194.12 | 194.16 | 192.20 | 1,225,962 |
| 2024-01-29 | 196.18 | 197.68 | 195.00 | 197.08 | 195.09 | 973,897 |
| 2024-01-26 | 195.46 | 198.84 | 194.78 | 197.92 | 195.93 | 1,009,022 |
| 2024-01-25 | 196.48 | 196.62 | 193.76 | 195.18 | 193.21 | 1,187,239 |
| 2024-01-24 | 198.56 | 201.40 | 196.46 | 196.46 | 194.48 | 1,947,347 |
| 2024-01-23 | 194.48 | 200.50 | 192.60 | 193.50 | 191.55 | 2,254,353 |
| 2024-01-22 | 189.80 | 194.22 | 188.98 | 193.18 | 191.23 | 1,552,449 |
| 2024-01-19 | 191.00 | 191.70 | 186.48 | 188.60 | 186.70 | 4,286,405 |
| 2024-01-18 | 187.98 | 190.12 | 186.78 | 190.12 | 188.20 | 1,816,561 |
| 2024-01-17 | 191.34 | 192.08 | 186.50 | 188.30 | 186.40 | 2,289,595 |
| 2024-01-16 | 196.04 | 196.36 | 192.22 | 195.16 | 193.19 | 2,008,752 |
| 2024-01-15 | 200.00 | 201.00 | 197.46 | 198.22 | 196.22 | 1,418,419 |
| 2024-01-12 | 201.85 | 203.30 | 199.54 | 199.96 | 197.94 | 1,736,252 |
| 2024-01-11 | 204.00 | 205.50 | 200.10 | 200.85 | 198.83 | 1,849,679 |
| 2024-01-10 | 202.40 | 204.90 | 201.10 | 202.80 | 200.76 | 2,081,855 |
| 2024-01-09 | 204.90 | 207.80 | 203.25 | 206.55 | 204.47 | 2,153,484 |
| 2024-01-08 | 203.20 | 204.60 | 201.85 | 203.70 | 201.65 | 1,427,172 |
| 2024-01-05 | 200.00 | 204.70 | 200.00 | 204.50 | 202.44 | 1,136,284 |
| 2024-01-04 | 201.55 | 205.20 | 199.76 | 203.55 | 201.50 | 1,600,176 |
| 2024-01-03 | 207.85 | 208.25 | 201.10 | 202.35 | 200.31 | 2,436,592 |
| 2024-01-02 | 216.30 | 219.15 | 209.10 | 209.65 | 207.54 | 1,659,125 |
| 2023-12-29 | 213.45 | 217.50 | 213.35 | 214.30 | 212.14 | 1,266,161 |
| 2023-12-28 | 216.00 | 216.65 | 212.40 | 215.00 | 212.83 | 2,203,137 |
| 2023-12-27 | 207.05 | 215.10 | 205.90 | 210.00 | 207.88 | 3,206,271 |
| 2023-12-22 | 199.00 | 201.00 | 197.40 | 201.00 | 198.97 | 1,361,298 |
| 2023-12-21 | 196.00 | 201.40 | 194.62 | 199.64 | 197.63 | 1,836,694 |
| 2023-12-20 | 193.26 | 198.08 | 191.42 | 197.56 | 195.57 | 2,576,935 |
| 2023-12-19 | 192.56 | 195.48 | 192.56 | 193.14 | 191.19 | 1,400,180 |
| 2023-12-18 | 194.40 | 195.90 | 192.80 | 192.80 | 190.86 | 1,168,603 |
| 2023-12-15 | 194.06 | 197.80 | 193.06 | 193.72 | 191.77 | 3,003,902 |
| 2023-12-14 | 192.00 | 197.56 | 189.92 | 194.06 | 192.10 | 3,362,071 |
| 2023-12-13 | 182.30 | 184.24 | 180.40 | 183.86 | 182.01 | 1,281,650 |
| 2023-12-12 | 185.76 | 186.80 | 180.46 | 182.76 | 180.92 | 3,033,180 |
| 2023-12-11 | 187.84 | 189.18 | 185.58 | 186.76 | 184.88 | 1,156,842 |
| 2023-12-08 | 187.50 | 189.32 | 185.50 | 188.92 | 187.02 | 1,798,138 |
| 2023-12-07 | 189.42 | 190.38 | 187.12 | 187.50 | 185.61 | 1,500,278 |
| 2023-12-06 | 189.00 | 191.62 | 186.88 | 191.62 | 189.69 | 1,381,688 |
| 2023-12-05 | 186.00 | 189.84 | 184.78 | 189.84 | 187.93 | 1,728,684 |
| 2023-12-04 | 190.98 | 191.72 | 186.44 | 186.80 | 184.92 | 1,372,405 |
| 2023-12-01 | 188.76 | 192.08 | 186.14 | 188.56 | 186.66 | 1,676,530 |
| 2023-11-30 | 184.00 | 189.96 | 182.00 | 189.56 | 187.65 | 7,005,657 |
| 2023-11-29 | 178.02 | 183.02 | 178.00 | 182.54 | 180.70 | 2,172,544 |
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.