Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	199.90	199.90	193.20	196.85	194.53	1,768,710
2022-01-04	200.30	205.20	197.75	198.85	196.51	2,352,502
2022-01-03	198.15	199.90	193.05	198.30	195.97	2,105,470
2021-12-30	195.50	200.40	195.25	200.00	197.65	1,975,131
2021-12-29	194.00	198.15	190.30	195.50	193.20	1,871,534
2021-12-28	198.80	198.85	192.20	193.90	191.62	1,389,929
2021-12-27	196.45	199.45	195.85	198.05	195.72	1,010,513
2021-12-23	195.25	196.50	193.85	196.00	193.69	1,079,404
2021-12-22	192.40	195.00	190.60	193.95	191.67	1,532,330
2021-12-21	194.00	196.65	190.10	192.15	189.89	2,365,486
2021-12-20	170.10	191.65	170.10	190.15	187.91	3,576,484
2021-12-17	194.25	194.25	187.70	194.20	191.92	4,872,419
2021-12-16	200.00	204.70	196.55	198.15	195.82	3,498,723
2021-12-15	194.00	206.20	191.80	194.10	191.82	4,025,505
2021-12-14	203.40	205.80	193.40	193.55	191.27	4,144,798
2021-12-13	206.10	209.60	202.40	204.10	201.70	1,938,500
2021-12-10	210.00	210.10	205.30	205.30	202.89	1,873,815
2021-12-09	216.90	219.00	211.20	211.90	209.41	2,055,500
2021-12-08	215.20	221.80	213.60	215.00	212.47	2,722,582
2021-12-07	204.70	215.80	204.30	215.20	212.67	3,233,655
2021-12-06	204.60	208.80	200.50	202.70	200.32	2,409,162
2021-12-03	204.30	208.80	201.40	203.00	200.61	3,313,757
2021-12-02	216.30	216.30	203.20	207.50	205.06	4,731,630
2021-12-01	222.70	222.70	213.70	217.90	215.34	2,493,196
2021-11-30	221.40	223.20	214.20	220.00	217.41	4,965,436
2021-11-29	224.10	228.90	221.30	221.50	218.89	2,427,985
2021-11-26	215.30	225.40	213.10	223.80	221.17	2,834,119
2021-11-25	214.40	225.50	214.40	225.40	222.75	2,720,027
2021-11-24	212.30	216.00	210.50	213.70	211.19	1,917,862
2021-11-23	216.00	219.20	211.80	212.30	209.80	3,155,719
2021-11-22	219.70	222.80	214.40	219.00	216.42	4,385,269
2021-11-19	232.40	234.00	223.50	224.70	222.06	4,139,445
2021-11-18	232.00	235.90	230.60	232.40	229.67	1,661,946
2021-11-17	231.60	233.70	228.40	231.90	229.17	1,653,544
2021-11-16	232.40	233.60	227.60	230.80	228.09	2,660,343
2021-11-15	236.80	236.80	230.20	232.00	229.27	2,558,976
2021-11-12	230.70	238.10	230.00	238.10	235.30	3,046,724
2021-11-11	230.40	231.60	223.80	230.90	228.18	2,101,694
2021-11-10	224.70	231.00	220.10	230.50	227.79	2,928,583
2021-11-09	223.10	228.20	219.20	223.10	220.48	2,904,000
2021-11-08	214.90	224.00	212.40	224.00	221.37	4,543,202
2021-11-05	219.90	220.00	210.00	210.00	207.53	4,804,003
2021-11-04	221.20	225.90	217.40	220.10	217.51	6,172,953
2021-11-03	227.00	242.90	218.00	218.00	215.44	16,324,638
2021-11-02	277.30	278.90	266.50	266.50	263.37	3,171,754
2021-11-01	281.00	282.50	276.50	278.90	275.62	1,992,925
2021-10-29	279.70	285.70	275.20	278.30	275.03	2,690,672
2021-10-28	270.70	280.90	267.90	279.70	276.41	2,005,195
2021-10-27	273.10	275.40	265.70	273.50	270.28	1,797,286
2021-10-26	271.00	276.10	268.50	273.00	269.79	1,798,845
2021-10-25	276.10	277.70	265.10	269.90	266.73	1,709,087
2021-10-22	271.50	282.50	268.80	274.30	271.07	2,304,330
2021-10-21	265.30	271.90	263.70	271.90	268.70	2,013,648
2021-10-20	252.10	267.60	251.70	266.70	263.56	3,087,783
2021-10-19	251.00	252.80	245.60	252.10	249.13	1,918,819
2021-10-18	250.90	252.10	247.20	249.20	246.27	1,888,857
2021-10-15	244.60	252.80	242.80	252.00	249.04	2,708,449
2021-10-14	247.90	249.50	241.80	244.00	241.13	1,963,363

← NewerPage 21 of 21 · 1,258 trading days

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.