Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	197.98	199.30	191.50	194.36	192.40	2,653,258
2023-06-12	199.00	200.85	195.72	197.00	195.01	2,138,621
2023-06-09	202.45	204.40	198.08	198.66	196.66	1,695,567
2023-06-08	207.45	208.55	198.32	202.05	200.01	2,099,946
2023-06-07	207.70	207.95	205.30	207.15	205.06	1,379,058
2023-06-06	205.55	207.65	202.90	207.65	205.56	1,309,861
2023-06-02	203.50	204.55	201.30	204.30	202.24	1,164,604
2023-06-01	200.00	203.20	198.90	202.05	200.01	999,776
2023-05-31	201.10	202.05	197.50	198.34	196.34	2,774,702
2023-05-30	201.10	204.35	200.65	200.65	198.63	1,379,246
2023-05-26	203.20	204.70	198.94	200.10	198.08	1,258,523
2023-05-25	199.48	205.05	197.96	203.10	201.05	1,395,550
2023-05-24	201.55	201.55	197.76	199.48	197.47	1,847,026
2023-05-23	205.55	206.60	202.15	202.40	200.36	1,597,905
2023-05-22	211.60	213.65	206.60	208.35	206.25	1,796,997
2023-05-17	209.00	209.00	204.20	207.65	205.56	1,719,033
2023-05-16	206.30	213.20	203.65	209.95	207.83	2,341,368
2023-05-15	205.80	212.25	203.85	206.55	204.47	2,643,508
2023-05-12	192.86	206.60	192.78	204.75	202.69	2,958,112
2023-05-11	200.90	202.50	192.56	193.10	191.15	2,863,732
2023-05-10	197.90	203.75	193.28	201.65	199.62	4,214,049
2023-05-09	193.92	195.44	190.86	194.40	192.44	2,556,069
2023-05-08	193.00	194.00	190.46	193.34	191.39	1,842,279
2023-05-04	186.26	190.46	183.56	189.38	187.47	1,818,188
2023-05-03	188.54	189.64	184.90	185.80	183.93	1,549,805
2023-05-02	186.74	188.72	184.18	186.76	184.88	1,464,221
2023-05-01	187.60	189.08	186.06	186.86	184.98	441,865
2023-04-28	186.10	187.08	184.00	186.46	184.58	1,580,380
2023-04-27	180.00	186.84	178.40	185.96	184.09	1,640,667
2023-04-26	184.00	184.00	179.20	179.70	177.89	2,459,215
2023-04-25	187.24	189.40	184.30	184.96	183.10	1,989,197
2023-04-24	188.20	191.26	186.84	188.80	186.90	1,467,107
2023-04-21	188.76	190.50	186.06	187.90	186.01	2,220,364
2023-04-20	192.46	192.46	183.28	187.30	185.41	2,425,163
2023-04-19	192.12	193.04	186.60	193.04	191.09	2,507,418
2023-04-18	192.60	198.44	192.60	194.38	192.42	1,753,968
2023-04-17	195.72	196.92	191.70	192.60	190.66	1,440,062
2023-04-14	194.90	196.78	193.90	194.64	192.68	1,421,610
2023-04-13	196.18	198.58	190.90	193.90	191.95	2,139,876
2023-04-12	194.96	197.52	191.60	196.18	194.20	1,802,481
2023-04-11	197.38	197.76	192.14	193.72	191.77	2,023,131
2023-04-05	196.30	197.50	193.06	197.50	195.51	1,836,623
2023-04-04	202.15	204.45	196.60	197.40	195.41	1,897,909
2023-04-03	204.10	207.60	201.25	202.15	200.11	2,030,456
2023-03-31	197.42	199.84	194.56	199.00	196.99	1,688,473
2023-03-30	194.68	201.10	194.68	198.32	196.32	2,519,415
2023-03-29	188.02	189.40	185.20	188.44	186.54	1,677,559
2023-03-28	190.00	190.80	184.06	187.40	185.51	1,648,176
2023-03-27	190.78	191.94	189.06	189.54	187.63	1,787,807
2023-03-24	194.18	194.42	185.36	188.42	186.52	1,877,297
2023-03-23	195.16	197.60	193.16	195.04	193.07	1,737,617
2023-03-22	198.14	198.56	194.98	196.36	194.38	961,170
2023-03-21	195.50	202.60	195.20	197.80	195.81	1,578,313
2023-03-20	190.22	196.40	184.60	195.00	193.03	2,116,381
2023-03-17	197.02	200.95	188.86	190.22	188.30	3,471,984
2023-03-16	199.10	202.25	191.56	197.72	195.73	2,771,802
2023-03-15	209.65	212.30	196.00	196.22	194.24	2,948,588
2023-03-14	200.90	214.40	199.98	209.50	207.39	2,112,054
2023-03-13	205.10	205.10	193.80	201.10	199.07	2,108,290
2023-03-10	212.00	212.45	204.15	205.10	203.03	2,056,690

← NewerPage 15 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.