Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	205.90	212.90	202.35	211.25	209.12	1,959,175
2023-03-08	202.90	205.75	200.85	205.25	203.18	1,242,313
2023-03-07	206.95	208.90	203.50	203.50	201.45	1,237,604
2023-03-06	204.00	207.30	203.90	207.10	205.01	1,265,664
2023-03-03	200.55	205.15	199.62	203.95	201.89	1,256,909
2023-03-02	206.95	208.35	204.05	204.05	201.99	1,380,781
2023-03-01	201.65	209.75	200.85	208.60	206.50	2,489,106
2023-02-28	197.34	201.85	195.88	200.60	198.58	2,984,273
2023-02-27	198.00	198.76	196.70	198.14	196.14	1,111,039
2023-02-24	200.50	203.75	197.42	198.42	196.42	1,987,120
2023-02-23	199.00	203.50	196.12	201.00	198.97	1,604,019
2023-02-22	202.00	202.05	195.30	197.46	195.47	1,960,292
2023-02-21	203.40	206.45	201.35	203.25	201.20	1,475,470
2023-02-20	205.85	207.25	203.35	205.10	203.03	832,996
2023-02-17	204.65	205.20	202.30	205.00	202.93	1,419,417
2023-02-16	209.40	210.90	203.60	206.55	204.47	1,885,914
2023-02-15	208.45	211.20	206.75	207.80	205.71	1,355,320
2023-02-14	212.00	212.45	207.45	208.20	206.10	1,203,806
2023-02-13	213.10	213.10	208.70	211.75	209.62	1,380,749
2023-02-10	216.00	216.00	210.55	213.10	210.95	1,661,731
2023-02-09	208.50	215.90	207.20	215.90	213.72	2,315,106
2023-02-08	196.00	214.80	195.88	208.50	206.40	3,891,929
2023-02-07	202.35	203.30	198.66	199.58	197.57	1,568,697
2023-02-06	200.05	201.35	196.86	201.25	199.22	1,436,146
2023-02-03	204.00	204.00	198.60	201.70	199.67	1,570,350
2023-02-02	200.00	205.35	199.00	204.80	202.74	1,525,969
2023-02-01	200.80	204.30	196.60	197.82	195.83	1,647,276
2023-01-31	197.72	200.60	193.08	198.78	196.78	2,647,271
2023-01-30	190.10	194.38	187.62	193.94	191.99	2,466,080
2023-01-27	187.66	200.20	186.50	192.26	190.32	4,159,800
2023-01-26	198.22	201.60	195.28	197.54	195.55	1,569,877
2023-01-25	201.00	201.75	196.30	196.68	194.70	1,772,404
2023-01-24	202.95	207.35	200.20	201.75	199.72	2,076,963
2023-01-23	204.50	207.35	201.10	202.95	200.90	1,269,830
2023-01-20	198.00	202.60	196.00	202.05	200.01	15,295,202
2023-01-19	208.50	208.50	201.10	201.15	199.12	3,039,082
2023-01-18	211.00	213.95	208.40	210.60	208.48	2,084,874
2023-01-17	214.60	216.75	208.10	213.90	211.74	2,628,689
2023-01-16	213.00	217.30	211.75	216.20	214.02	1,752,920
2023-01-13	212.05	217.45	210.45	214.30	212.14	1,659,760
2023-01-12	211.20	214.55	208.05	213.90	211.74	2,203,570
2023-01-11	204.80	212.15	202.25	210.70	208.58	3,069,455
2023-01-10	202.00	202.60	198.02	198.70	196.70	1,901,926
2023-01-09	201.00	205.65	199.54	202.85	200.81	1,845,235
2023-01-06	194.74	201.00	193.30	200.05	198.03	1,788,979
2023-01-05	195.60	199.22	191.90	194.60	192.64	2,156,781
2023-01-04	201.55	207.75	191.56	191.56	189.63	3,522,487
2023-01-03	203.30	205.15	195.80	200.75	198.73	2,033,979
2023-01-02	203.50	206.35	199.94	201.70	199.67	1,497,966
2022-12-30	203.00	205.35	201.50	202.10	200.06	1,393,174
2022-12-29	199.50	204.95	199.00	203.75	201.70	1,388,083
2022-12-28	201.15	202.75	197.32	199.70	197.69	1,194,200
2022-12-27	198.40	202.75	198.40	201.20	199.17	1,037,385
2022-12-23	196.04	199.46	195.76	198.24	196.24	1,026,423
2022-12-22	194.00	198.50	194.00	196.24	194.26	1,501,185
2022-12-21	192.00	195.94	190.68	193.76	191.81	1,343,059
2022-12-20	193.34	194.70	190.20	191.00	189.08	2,206,281
2022-12-19	194.16	198.94	193.60	196.84	194.86	1,172,158
2022-12-16	198.48	200.40	192.60	193.62	191.67	3,711,356
2022-12-15	205.00	205.60	199.46	201.65	199.62	1,891,757

← NewerPage 16 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.