Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	176.50	177.40	174.24	175.28	173.51	1,874,055
2023-11-27	172.44	177.42	171.88	177.12	175.33	2,045,698
2023-11-24	172.64	173.96	170.90	172.44	170.70	1,368,142
2023-11-23	176.00	176.38	171.70	173.32	171.57	1,821,331
2023-11-22	176.66	178.48	174.26	176.92	175.14	1,766,708
2023-11-21	179.14	182.00	177.34	177.58	175.79	1,978,056
2023-11-20	177.56	181.16	177.06	180.04	178.23	1,668,326
2023-11-17	177.58	179.70	175.70	177.64	175.85	2,314,908
2023-11-16	172.32	175.74	172.32	173.70	171.95	1,367,052
2023-11-15	175.62	177.20	172.64	174.38	172.62	2,146,463
2023-11-14	170.34	175.30	167.72	173.90	172.15	2,227,047
2023-11-13	167.64	169.30	165.60	168.00	166.31	1,596,398
2023-11-10	168.86	171.62	164.82	167.06	165.38	1,818,653
2023-11-09	174.20	175.00	167.12	169.36	167.65	2,365,811
2023-11-08	173.00	173.10	164.38	173.00	171.26	6,009,297
2023-11-07	162.08	163.90	157.00	157.56	155.97	3,360,657
2023-11-06	163.14	164.62	160.82	162.80	161.16	1,563,733
2023-11-03	158.48	164.64	157.22	161.30	159.67	2,430,148
2023-11-02	152.64	158.48	151.62	158.24	156.65	2,592,558
2023-11-01	145.26	154.34	145.00	152.68	151.14	2,379,332
2023-10-31	150.78	152.40	148.36	152.26	150.73	1,613,280
2023-10-30	153.16	154.16	147.34	149.56	148.05	1,754,349
2023-10-27	161.00	161.58	152.58	153.16	151.62	3,040,633
2023-10-26	145.98	160.54	145.42	159.88	158.27	4,657,651
2023-10-25	153.00	153.00	146.32	147.72	146.23	2,032,835
2023-10-24	142.24	151.28	141.32	151.28	149.76	3,141,190
2023-10-23	143.00	144.00	140.26	141.92	140.49	1,426,454
2023-10-20	139.50	145.34	137.04	144.56	143.10	3,255,258
2023-10-19	141.34	143.80	139.96	141.36	139.94	1,567,081
2023-10-18	145.12	145.78	141.04	141.90	140.47	1,945,973
2023-10-17	145.54	147.54	143.00	146.14	144.67	2,241,019
2023-10-16	148.08	148.30	144.60	146.14	144.67	1,606,041
2023-10-13	145.70	148.30	142.30	148.30	146.81	4,115,753
2023-10-12	150.36	152.80	147.70	148.90	147.40	2,373,730
2023-10-11	145.46	149.64	144.52	148.06	146.57	2,198,791
2023-10-10	140.38	147.18	140.38	147.18	145.70	3,013,809
2023-10-09	136.50	141.22	134.24	139.42	138.01	1,943,317
2023-10-06	138.86	139.98	133.08	136.30	134.93	2,665,824
2023-10-05	139.00	140.90	135.32	135.60	134.23	2,059,924
2023-10-04	137.62	141.62	136.08	137.58	136.19	2,848,830
2023-10-03	145.20	145.34	138.46	139.06	137.66	3,537,930
2023-10-02	152.36	155.46	146.08	147.08	145.60	2,756,197
2023-09-29	152.42	153.58	149.66	151.56	150.03	2,793,192
2023-09-28	146.00	150.80	145.84	148.50	147.00	2,230,870
2023-09-27	143.40	147.48	142.32	146.22	144.75	2,018,630
2023-09-26	150.92	151.50	144.20	144.64	143.18	2,744,127
2023-09-25	153.64	154.00	151.08	152.44	150.90	1,196,636
2023-09-22	154.20	157.02	153.12	154.24	152.69	1,474,515
2023-09-21	156.00	162.22	155.34	155.38	153.81	1,305,822
2023-09-20	156.86	160.48	156.46	158.28	156.68	1,396,119
2023-09-19	154.72	158.60	153.64	156.46	154.88	1,309,610
2023-09-18	157.10	159.94	155.74	156.10	154.53	1,521,808
2023-09-15	158.02	161.52	154.72	156.72	155.14	4,210,410
2023-09-14	153.00	158.30	152.86	158.02	156.43	3,926,160
2023-09-13	142.00	151.28	141.28	150.82	149.30	4,596,575
2023-09-12	145.48	146.76	142.68	143.22	141.78	2,181,122
2023-09-11	146.94	147.36	143.40	145.48	144.01	1,859,194
2023-09-08	150.62	151.46	145.76	146.26	144.79	2,101,103
2023-09-07	154.10	155.00	148.38	150.14	148.63	2,326,564
2023-09-06	151.04	154.92	147.02	154.60	153.04	3,224,726

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.