Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	205.00	205.60	199.46	201.65	199.62	1,891,757
2022-12-14	206.15	207.55	203.55	205.95	203.87	1,826,620
2022-12-13	203.10	211.85	199.12	205.45	203.38	2,429,029
2022-12-12	201.00	203.50	198.40	202.75	200.71	1,617,543
2022-12-09	191.24	203.40	191.00	203.30	201.25	3,616,554
2022-12-08	185.34	191.96	184.24	191.00	189.08	1,951,679
2022-12-07	185.00	187.20	184.00	185.68	183.81	1,590,795
2022-12-06	187.42	190.62	185.54	186.96	185.08	1,340,636
2022-12-05	184.32	191.64	183.72	189.00	187.10	2,000,412
2022-12-02	182.18	185.88	179.60	184.12	182.26	2,013,681
2022-12-01	182.94	186.90	180.84	181.22	179.39	2,454,408
2022-11-30	177.14	184.54	177.10	179.46	177.65	6,111,532
2022-11-29	174.84	177.44	173.32	176.08	174.31	1,745,225
2022-11-28	176.52	179.66	174.48	174.92	173.16	1,544,042
2022-11-25	182.30	182.30	177.54	178.50	176.70	1,301,643
2022-11-24	177.58	182.86	177.22	182.54	180.70	1,672,175
2022-11-23	174.00	178.80	171.72	177.50	175.71	1,415,935
2022-11-22	169.54	175.52	168.40	174.06	172.31	1,396,496
2022-11-21	173.08	173.08	167.22	169.54	167.83	1,973,895
2022-11-18	175.80	175.92	171.12	173.28	171.53	2,470,984
2022-11-17	175.76	177.02	171.74	174.80	173.04	2,197,756
2022-11-16	179.98	181.20	173.04	174.00	172.25	1,624,799
2022-11-15	176.30	183.20	170.56	180.88	179.06	2,525,238
2022-11-14	183.42	183.48	174.32	176.02	174.25	3,024,088
2022-11-11	189.64	189.64	180.04	182.70	180.86	3,133,369
2022-11-10	166.00	189.84	165.00	187.26	185.37	4,983,615
2022-11-09	167.60	169.50	164.24	167.50	165.81	2,509,701
2022-11-08	164.66	169.50	159.62	168.22	166.52	3,264,811
2022-11-07	154.90	161.22	154.86	161.22	159.60	2,324,819
2022-11-04	160.94	163.72	153.88	154.36	152.80	2,492,992
2022-11-03	149.00	163.76	149.00	159.66	158.05	3,795,153
2022-11-02	142.06	163.48	141.76	157.04	155.46	7,144,693
2022-11-01	149.66	152.40	148.60	150.00	148.49	2,506,377
2022-10-31	149.70	150.16	146.94	148.40	146.90	2,397,885
2022-10-28	149.26	149.98	147.84	148.60	147.10	1,308,511
2022-10-27	151.36	152.48	149.24	151.50	149.97	1,833,847
2022-10-26	144.40	152.76	144.28	151.62	150.09	2,257,707
2022-10-25	145.00	145.88	137.22	143.00	141.56	2,904,368
2022-10-24	142.94	144.90	141.52	143.40	141.95	1,653,790
2022-10-21	141.88	143.48	138.26	140.20	138.79	6,235,837
2022-10-20	143.36	143.56	138.84	141.78	140.35	1,739,926
2022-10-19	145.04	146.36	141.16	144.38	142.92	1,517,898
2022-10-18	143.30	147.00	141.80	145.76	144.29	1,845,773
2022-10-17	139.50	142.92	138.10	141.64	140.21	1,877,711
2022-10-14	140.00	144.06	138.04	140.82	139.40	2,825,752
2022-10-13	134.00	139.26	131.30	134.88	133.52	2,919,316
2022-10-12	134.50	135.52	131.66	135.00	133.64	3,143,873
2022-10-11	136.68	137.44	133.04	135.00	133.64	2,001,158
2022-10-10	136.40	141.00	134.68	137.16	135.78	2,060,745
2022-10-07	140.34	143.24	138.38	138.38	136.99	2,054,126
2022-10-06	144.46	145.80	141.16	141.18	139.76	2,200,589
2022-10-05	148.50	151.46	141.30	143.60	142.15	2,589,236
2022-10-04	144.50	149.52	142.92	149.10	147.60	2,879,848
2022-10-03	139.00	142.32	132.04	141.24	139.82	3,717,186
2022-09-30	140.00	142.96	136.34	141.62	140.19	3,017,723
2022-09-29	144.64	147.12	138.52	138.88	137.48	2,827,136
2022-09-28	145.00	150.22	142.76	147.08	145.60	3,116,486
2022-09-27	148.32	155.50	147.98	148.98	147.48	3,302,872
2022-09-26	147.68	151.36	146.54	148.12	146.63	2,238,762
2022-09-23	149.14	150.90	146.48	149.86	148.35	2,172,648

← NewerPage 17 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.