Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	161.02	162.46	157.16	157.16	155.58	1,843,512
2023-09-04	164.64	166.16	162.40	162.62	160.98	980,342
2023-09-01	163.00	165.94	162.04	165.74	164.07	2,884,766
2023-08-31	158.52	163.34	158.06	158.98	157.38	5,449,066
2023-08-30	166.94	166.94	159.04	160.24	158.63	3,629,240
2023-08-29	170.52	171.50	167.08	169.12	167.42	1,573,713
2023-08-28	164.88	166.76	164.26	166.02	164.35	770,016
2023-08-25	164.34	167.00	163.00	164.36	162.70	1,511,141
2023-08-24	162.48	165.42	162.14	165.42	163.75	2,711,185
2023-08-23	159.00	163.96	158.08	161.66	160.03	2,463,744
2023-08-22	154.66	159.28	154.60	158.46	156.86	1,665,004
2023-08-21	154.76	155.74	153.60	154.16	152.61	1,675,259
2023-08-18	157.90	158.84	155.06	156.38	154.80	2,711,631
2023-08-17	162.00	163.04	158.50	158.50	156.90	2,082,523
2023-08-16	162.00	165.26	162.00	164.56	162.90	1,440,883
2023-08-15	165.56	166.58	163.02	163.06	161.42	1,313,839
2023-08-14	164.78	167.68	163.60	166.50	164.82	1,438,693
2023-08-11	168.48	171.36	165.88	167.24	165.55	2,196,694
2023-08-10	173.32	174.00	162.20	168.48	166.78	4,444,058
2023-08-09	179.22	185.98	174.50	175.60	173.83	3,340,775
2023-08-08	177.96	179.22	175.68	179.22	177.41	2,337,886
2023-08-07	177.86	181.22	174.66	177.64	175.85	1,963,536
2023-08-04	180.58	180.58	177.76	179.86	178.05	1,356,720
2023-08-03	178.00	179.12	176.66	179.06	177.26	1,376,653
2023-08-02	179.12	179.42	176.76	178.80	177.00	1,784,327
2023-08-01	181.40	184.26	180.36	180.66	178.84	1,169,192
2023-07-31	178.92	183.28	178.60	181.64	179.81	1,232,700
2023-07-28	182.74	184.24	178.32	179.50	177.69	1,987,889
2023-07-27	193.72	193.72	184.80	184.90	183.04	2,235,258
2023-07-26	191.50	193.36	190.26	191.54	189.61	1,035,769
2023-07-25	190.00	193.30	186.96	191.78	189.85	1,533,997
2023-07-24	187.30	190.18	185.50	189.28	187.37	776,654
2023-07-21	186.54	187.56	185.24	187.34	185.45	2,741,126
2023-07-20	186.48	189.56	185.88	186.40	184.52	1,057,563
2023-07-19	186.00	189.36	185.70	187.82	185.93	1,398,198
2023-07-18	182.32	185.88	181.78	185.78	183.91	841,436
2023-07-17	180.34	183.78	178.84	182.58	180.74	942,807
2023-07-14	186.50	186.94	181.68	181.68	179.85	1,617,697
2023-07-13	186.62	188.50	186.00	187.04	185.15	1,163,732
2023-07-12	179.60	185.10	179.40	184.86	183.00	1,676,823
2023-07-11	178.00	180.98	177.24	179.82	178.01	1,375,278
2023-07-10	175.78	177.02	175.02	176.18	174.40	1,005,488
2023-07-07	176.44	177.52	174.20	176.90	175.12	1,409,638
2023-07-06	176.40	179.46	175.98	175.98	174.21	1,429,861
2023-07-05	182.00	182.00	178.26	178.26	176.46	1,732,286
2023-07-04	182.00	184.46	179.96	183.14	181.29	1,266,329
2023-07-03	179.32	181.34	176.50	181.30	179.47	3,069,604
2023-06-30	182.00	182.90	180.44	181.46	179.63	2,330,967
2023-06-29	181.14	182.44	178.68	179.60	177.79	2,184,750
2023-06-28	177.96	181.24	176.52	180.00	178.19	2,177,725
2023-06-27	179.00	181.20	176.04	176.96	175.18	3,217,920
2023-06-26	180.08	182.42	178.60	179.74	177.93	2,095,607
2023-06-23	184.94	186.88	178.80	180.06	178.25	4,737,181
2023-06-22	186.12	193.04	186.00	192.84	190.90	1,684,205
2023-06-21	190.00	190.44	186.72	188.00	186.11	1,360,568
2023-06-20	188.70	191.18	187.60	191.02	189.09	1,530,933
2023-06-19	191.82	191.82	189.04	189.08	187.17	1,085,670
2023-06-16	190.96	193.46	189.76	193.46	191.51	3,464,407
2023-06-15	194.88	195.08	188.12	190.02	188.10	3,089,228
2023-06-14	195.70	196.98	192.10	195.46	193.49	2,593,148

← NewerPage 14 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.