Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	156.12	156.88	148.58	149.90	148.39	3,943,194
2022-06-29	165.00	167.04	156.70	158.64	157.04	3,012,359
2022-06-28	168.72	172.00	165.82	167.38	165.69	1,701,223
2022-06-27	165.38	170.36	165.02	168.08	166.39	1,890,369
2022-06-24	167.78	169.46	162.38	164.50	162.84	3,189,927
2022-06-23	172.94	172.94	167.40	168.14	166.45	2,258,571
2022-06-22	170.06	175.32	168.74	174.60	172.84	2,282,023
2022-06-21	172.36	175.40	168.66	174.24	172.48	1,812,031
2022-06-20	163.50	173.82	163.14	171.60	169.87	2,606,043
2022-06-17	161.66	166.18	160.72	162.32	160.68	3,084,552
2022-06-16	161.16	164.76	157.62	161.52	159.89	2,474,962
2022-06-15	163.94	167.02	160.30	162.12	160.49	2,861,721
2022-06-14	164.20	168.20	159.04	160.28	158.66	2,334,180
2022-06-13	172.90	173.22	162.54	163.24	161.59	3,171,468
2022-06-10	177.74	179.60	174.66	175.50	173.73	1,774,225
2022-06-09	181.48	184.16	177.78	179.76	177.95	2,113,810
2022-06-08	182.06	185.00	180.48	182.64	180.80	1,984,670
2022-06-07	175.50	182.08	174.74	181.74	179.91	2,636,147
2022-06-03	178.00	179.90	174.18	174.50	172.74	1,386,215
2022-06-02	176.30	177.34	173.34	175.38	173.61	1,588,089
2022-06-01	177.10	178.88	174.32	176.18	174.40	2,787,671
2022-05-31	179.64	183.16	177.06	177.06	175.28	8,827,798
2022-05-30	175.64	180.36	171.66	179.64	177.83	4,107,425
2022-05-25	169.76	173.56	165.04	168.06	166.37	4,025,753
2022-05-24	160.86	175.24	160.82	170.16	168.45	5,622,639
2022-05-23	161.50	166.08	159.44	164.08	162.43	3,613,029
2022-05-20	159.70	160.12	152.92	156.68	155.10	3,527,758
2022-05-19	157.96	160.20	151.80	157.36	155.77	2,876,411
2022-05-18	158.00	164.34	153.52	156.78	155.20	4,218,094
2022-05-17	150.48	156.96	149.06	152.66	151.12	2,461,414
2022-05-16	146.36	152.36	146.00	149.58	148.07	3,007,180
2022-05-12	151.64	152.42	141.66	148.14	146.65	4,409,630
2022-05-11	150.70	155.90	148.84	154.96	153.40	2,906,565
2022-05-10	156.22	156.34	151.00	151.70	150.17	3,654,099
2022-05-09	162.50	164.98	153.68	153.68	152.13	2,963,934
2022-05-06	171.24	173.52	162.74	164.62	162.96	3,384,269
2022-05-05	176.18	180.20	172.36	173.18	171.43	2,397,587
2022-05-04	171.32	177.22	170.00	173.92	172.17	2,332,793
2022-05-03	172.26	175.94	170.00	174.34	172.58	2,493,017
2022-05-02	170.68	177.78	162.20	168.46	166.76	5,061,408
2022-04-29	179.96	183.96	179.58	182.82	180.98	2,008,136
2022-04-28	180.76	181.04	174.28	177.20	175.41	2,216,727
2022-04-27	176.46	181.84	174.84	179.56	177.75	2,793,100
2022-04-26	192.50	192.50	175.46	177.88	176.09	4,628,025
2022-04-25	190.00	198.40	188.70	189.68	187.77	2,913,470
2022-04-22	197.40	197.76	191.80	193.88	191.93	9,575,985
2022-04-21	209.60	209.60	201.10	201.40	199.37	2,502,374
2022-04-20	199.00	210.35	195.00	208.55	206.45	3,396,447
2022-04-19	201.35	203.30	196.20	203.30	201.25	2,289,686
2022-04-13	201.95	202.00	195.78	200.35	198.33	2,066,335
2022-04-12	208.90	211.75	200.20	202.40	200.36	2,480,827
2022-04-11	212.40	215.45	207.05	210.40	208.28	2,337,987
2022-04-08	210.00	213.85	208.05	213.85	211.69	1,998,160
2022-04-07	205.55	217.25	205.55	208.75	206.65	3,174,365
2022-04-06	217.75	219.20	208.80	210.55	208.43	3,238,388
2022-04-05	207.60	223.70	206.00	217.50	214.94	5,798,374
2022-04-04	210.00	212.70	197.06	200.30	197.94	3,027,036
2022-04-01	205.00	210.80	204.20	210.05	207.58	3,321,441
2022-03-31	201.10	202.60	196.65	199.75	197.40	2,903,986
2022-03-30	190.00	202.80	187.00	200.90	198.54	2,897,234

← NewerPage 19 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.