Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	153.50	156.16	149.70	150.28	148.77	2,312,215
2022-09-21	149.58	157.10	149.38	157.02	155.44	2,448,986
2022-09-20	155.18	158.00	148.36	151.04	149.52	2,853,891
2022-09-19	161.70	162.34	154.16	154.66	153.10	2,152,368
2022-09-16	167.34	167.84	159.96	162.78	161.14	4,156,145
2022-09-15	173.40	173.58	168.04	168.48	166.78	2,245,640
2022-09-14	175.50	178.38	171.78	173.46	171.71	2,883,284
2022-09-13	184.50	185.38	175.00	175.50	173.73	1,777,158
2022-09-12	183.16	185.80	181.88	183.34	181.49	1,393,404
2022-09-09	183.20	185.52	181.34	182.12	180.28	1,559,424
2022-09-08	180.88	182.52	175.72	182.14	180.30	1,972,954
2022-09-07	174.00	179.62	170.40	177.68	175.89	2,212,547
2022-09-06	182.50	189.20	175.38	175.60	173.83	2,488,198
2022-09-05	175.28	184.56	175.10	183.94	182.09	1,826,962
2022-09-02	180.62	180.90	174.86	180.00	178.19	2,220,877
2022-09-01	180.14	181.78	174.44	174.76	173.00	2,970,826
2022-08-31	186.42	189.90	184.24	186.42	184.54	2,704,782
2022-08-30	184.56	189.70	184.30	187.00	185.12	1,662,845
2022-08-29	185.60	188.52	183.40	183.40	181.55	1,407,885
2022-08-26	192.54	194.92	189.00	190.24	188.32	2,095,704
2022-08-25	190.00	193.86	189.50	192.94	191.00	1,381,873
2022-08-24	184.02	189.68	183.08	188.86	186.96	1,856,647
2022-08-23	186.68	190.60	186.00	186.60	184.72	1,915,501
2022-08-22	189.40	189.40	184.50	187.86	185.97	1,490,466
2022-08-19	191.72	196.78	190.32	191.56	189.63	2,098,486
2022-08-18	194.30	195.08	190.74	190.98	189.06	1,597,451
2022-08-17	189.58	195.72	188.48	194.88	192.92	2,071,228
2022-08-16	190.06	191.26	187.36	189.58	187.67	2,057,980
2022-08-15	190.24	195.64	188.62	190.66	188.74	2,144,463
2022-08-12	195.40	199.80	191.24	192.84	190.90	3,136,640
2022-08-11	194.50	201.05	191.48	200.10	198.08	3,286,865
2022-08-10	189.42	204.90	183.02	198.00	196.00	5,720,078
2022-08-09	186.04	186.08	178.82	182.00	180.17	2,160,981
2022-08-08	193.66	195.76	183.30	186.04	184.17	3,604,509
2022-08-05	193.00	199.96	192.04	194.36	192.40	3,910,114
2022-08-04	184.44	192.50	183.44	189.52	187.61	3,089,582
2022-08-03	186.06	188.80	183.72	184.44	182.58	1,758,727
2022-08-02	179.80	189.24	177.20	188.02	186.13	2,319,030
2022-08-01	189.00	190.98	183.10	185.96	184.09	2,242,906
2022-07-29	188.94	192.86	186.46	189.54	187.63	4,229,816
2022-07-28	173.00	192.52	169.86	186.56	184.68	9,625,103
2022-07-27	161.30	163.14	157.40	161.04	159.42	1,983,736
2022-07-26	170.42	172.20	155.98	161.30	159.67	3,713,677
2022-07-25	173.56	173.56	169.22	170.40	168.68	1,713,074
2022-07-22	168.76	175.96	167.62	174.96	173.20	1,829,870
2022-07-21	168.94	171.68	167.22	167.76	166.07	1,653,063
2022-07-20	168.00	170.92	166.02	170.60	168.88	1,370,111
2022-07-19	162.98	167.60	162.38	166.04	164.37	2,037,246
2022-07-18	163.00	168.64	163.00	166.62	164.94	1,648,478
2022-07-15	166.00	166.98	158.10	161.76	160.13	6,779,213
2022-07-14	171.00	174.78	167.20	167.20	165.51	1,886,028
2022-07-13	175.98	179.50	166.42	172.00	170.27	3,375,769
2022-07-12	170.52	177.40	169.62	175.62	173.85	2,593,353
2022-07-11	169.10	179.76	166.06	171.90	170.17	3,474,053
2022-07-08	167.60	170.86	164.12	170.86	169.14	2,064,300
2022-07-07	161.98	166.72	160.14	166.72	165.04	3,153,928
2022-07-06	159.02	161.76	154.38	159.84	158.23	2,496,722
2022-07-05	155.80	158.58	149.24	156.98	155.40	2,463,245
2022-07-04	154.14	159.08	152.66	154.88	153.32	1,515,803
2022-07-01	148.50	158.40	147.50	153.98	152.43	2,503,237

← NewerPage 18 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.