Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	190.00	193.10	185.35	190.10	187.86	2,566,931
2022-03-28	191.00	191.70	184.50	187.60	185.39	2,967,816
2022-03-25	193.20	197.05	189.15	190.50	188.26	2,338,669
2022-03-24	196.50	197.85	191.30	191.90	189.64	2,065,311
2022-03-23	204.00	204.50	191.30	195.15	192.85	2,755,482
2022-03-22	202.40	204.10	199.30	202.00	199.62	1,930,494
2022-03-21	208.40	208.60	200.30	204.10	201.70	2,190,015
2022-03-18	210.00	210.50	202.70	208.40	205.95	3,476,546
2022-03-17	207.80	212.80	206.80	209.80	207.33	3,310,397
2022-03-16	203.90	206.80	196.35	204.10	201.70	3,807,605
2022-03-15	201.60	201.70	192.05	197.55	195.23	3,856,962
2022-03-14	216.10	216.10	203.70	204.00	201.60	3,094,586
2022-03-11	217.30	218.80	210.00	214.20	211.68	3,536,808
2022-03-10	220.00	223.00	205.00	209.20	206.74	4,815,286
2022-03-09	240.00	241.90	214.20	220.50	217.91	6,441,836
2022-03-08	217.40	237.10	217.00	235.40	232.63	7,847,169
2022-03-07	199.00	215.60	196.85	213.00	210.49	6,831,591
2022-03-04	200.00	205.00	194.40	195.65	193.35	3,472,393
2022-03-03	201.10	209.40	191.00	195.60	193.30	3,214,508
2022-03-02	209.90	216.00	198.50	201.70	199.33	5,938,785
2022-03-01	217.50	220.90	207.60	214.40	211.88	6,472,426
2022-02-28	188.50	218.90	187.10	217.50	214.94	11,649,023
2022-02-25	183.45	192.55	176.65	188.95	186.73	8,949,114
2022-02-24	153.60	184.25	151.30	180.30	178.18	7,562,197
2022-02-23	163.65	165.05	160.75	161.75	159.85	2,780,268
2022-02-22	159.10	169.60	157.30	162.60	160.69	3,240,950
2022-02-21	166.95	169.75	160.65	162.55	160.64	2,247,421
2022-02-18	172.55	175.55	164.35	164.35	162.42	2,571,612
2022-02-17	172.40	174.10	169.80	170.95	168.94	2,107,541
2022-02-16	177.00	178.35	170.15	172.40	170.37	3,049,138
2022-02-15	164.55	176.60	162.35	175.00	172.94	3,857,104
2022-02-14	162.45	167.05	159.90	162.80	160.89	2,441,969
2022-02-11	161.55	170.90	159.95	166.85	164.89	3,299,454
2022-02-10	170.05	170.95	159.05	164.25	162.32	3,567,746
2022-02-09	163.15	170.60	162.50	168.50	166.52	3,147,000
2022-02-08	166.00	167.30	159.15	160.95	159.06	2,480,624
2022-02-07	168.25	169.55	164.60	166.00	164.05	2,039,708
2022-02-04	171.85	171.85	163.15	166.30	164.34	2,306,036
2022-02-03	172.55	173.25	167.05	168.75	166.77	3,087,931
2022-02-02	173.95	176.25	168.90	174.10	172.05	2,375,720
2022-02-01	179.75	182.55	168.60	170.00	168.00	2,894,401
2022-01-31	174.40	176.95	169.85	176.95	174.87	2,918,011
2022-01-28	174.30	176.10	167.55	168.10	166.12	3,376,013
2022-01-27	168.60	177.60	168.05	175.00	172.94	3,430,037
2022-01-26	163.00	177.65	158.00	175.70	173.63	6,219,384
2022-01-25	175.35	178.70	165.30	166.05	164.10	4,512,003
2022-01-24	176.15	177.70	164.70	174.00	171.95	4,522,712
2022-01-21	185.00	185.00	175.45	176.15	174.08	10,517,512
2022-01-20	183.45	193.65	181.95	193.65	191.37	3,393,681
2022-01-19	181.00	185.85	178.10	182.60	180.45	2,722,310
2022-01-18	184.25	185.15	176.20	182.30	180.16	3,599,432
2022-01-17	184.60	187.20	183.35	185.05	182.87	1,574,649
2022-01-14	185.40	186.15	180.50	183.60	181.44	1,968,004
2022-01-13	185.00	190.20	183.65	187.35	185.15	2,295,104
2022-01-12	183.60	185.75	181.00	183.55	181.39	1,791,016
2022-01-11	183.40	187.50	182.15	182.55	180.40	1,960,010
2022-01-10	185.10	186.60	179.25	180.30	178.18	2,058,730
2022-01-07	187.05	187.75	182.05	182.25	180.11	2,412,595
2022-01-06	191.00	191.80	185.30	187.70	185.49	2,931,904
2022-01-05	199.90	199.90	193.20	196.85	194.53	1,768,710

← NewerPage 20 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.