Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 193.00 | 197.25 | 191.50 | 192.00 | 192.00 | 1,776,672 |
| 2026-04-24 | 190.20 | 193.10 | 189.00 | 190.80 | 190.80 | 1,445,944 |
| 2026-04-23 | 189.10 | 191.70 | 187.70 | 190.45 | 190.45 | 2,184,619 |
| 2026-04-22 | 193.00 | 193.85 | 189.00 | 191.45 | 191.45 | 1,910,385 |
| 2026-04-21 | 193.30 | 195.60 | 191.80 | 193.00 | 193.00 | 1,408,218 |
| 2026-04-20 | 193.85 | 195.60 | 191.05 | 192.90 | 192.90 | 1,581,316 |
| 2026-04-17 | 198.00 | 199.00 | 187.05 | 191.55 | 191.55 | 5,752,979 |
| 2026-04-16 | 200.50 | 203.00 | 196.55 | 196.55 | 196.55 | 2,886,259 |
| 2026-04-15 | 195.75 | 202.00 | 195.00 | 201.10 | 201.10 | 3,119,759 |
| 2026-04-14 | 197.50 | 200.50 | 196.60 | 198.45 | 198.45 | 2,894,274 |
| 2026-04-13 | 196.00 | 198.60 | 194.90 | 195.80 | 195.80 | 2,469,295 |
| 2026-04-10 | 193.00 | 197.90 | 192.60 | 197.50 | 197.50 | 2,741,940 |
| 2026-04-09 | 190.55 | 193.55 | 189.55 | 192.50 | 192.50 | 2,253,234 |
| 2026-04-08 | 190.00 | 191.80 | 183.50 | 189.50 | 188.76 | 3,449,184 |
| 2026-04-07 | 186.80 | 190.35 | 185.50 | 185.85 | 185.12 | 2,472,274 |
| 2026-04-01 | 194.50 | 195.65 | 185.80 | 186.45 | 185.72 | 3,103,500 |
| 2026-03-31 | 186.35 | 194.90 | 184.80 | 190.15 | 189.41 | 3,782,196 |
| 2026-03-30 | 174.90 | 184.50 | 172.80 | 183.15 | 182.43 | 3,972,601 |
| 2026-03-27 | 175.80 | 176.25 | 171.25 | 175.85 | 175.16 | 3,258,798 |
| 2026-03-26 | 167.05 | 175.80 | 166.10 | 175.80 | 175.11 | 4,658,442 |
| 2026-03-25 | 159.90 | 166.40 | 159.60 | 166.10 | 165.45 | 2,259,997 |
| 2026-03-24 | 159.65 | 160.65 | 155.65 | 156.75 | 156.14 | 1,761,488 |
| 2026-03-23 | 152.65 | 161.20 | 151.35 | 159.30 | 158.68 | 2,783,794 |
| 2026-03-20 | 155.65 | 159.75 | 155.00 | 156.00 | 155.39 | 3,533,277 |
| 2026-03-19 | 155.30 | 157.95 | 151.40 | 153.95 | 153.35 | 1,904,180 |
| 2026-03-18 | 158.85 | 159.25 | 155.95 | 157.60 | 156.98 | 1,841,877 |
| 2026-03-17 | 157.70 | 160.60 | 157.20 | 158.85 | 158.23 | 2,013,893 |
| 2026-03-16 | 157.00 | 160.65 | 155.80 | 158.35 | 157.73 | 1,821,616 |
| 2026-03-13 | 158.45 | 162.35 | 156.65 | 159.20 | 158.58 | 1,340,778 |
| 2026-03-12 | 159.70 | 160.80 | 156.65 | 159.70 | 159.08 | 2,185,809 |
| 2026-03-11 | 157.90 | 161.45 | 156.70 | 159.35 | 158.73 | 3,002,916 |
| 2026-03-10 | 159.15 | 161.00 | 156.70 | 157.90 | 157.28 | 2,441,722 |
| 2026-03-09 | 153.75 | 156.55 | 153.00 | 154.60 | 154.00 | 2,308,163 |
| 2026-03-06 | 160.00 | 160.35 | 154.40 | 157.00 | 156.39 | 2,426,111 |
| 2026-03-05 | 160.25 | 164.20 | 160.00 | 160.00 | 159.38 | 2,057,902 |
| 2026-03-04 | 155.85 | 161.35 | 155.85 | 161.35 | 160.72 | 1,894,951 |
| 2026-03-03 | 158.10 | 158.75 | 153.80 | 156.05 | 155.44 | 3,251,367 |
| 2026-03-02 | 158.00 | 164.30 | 157.55 | 161.20 | 160.57 | 2,913,070 |
| 2026-02-27 | 159.60 | 165.60 | 158.95 | 162.45 | 161.82 | 6,907,897 |
| 2026-02-26 | 160.00 | 161.25 | 157.05 | 159.75 | 159.13 | 2,580,430 |
| 2026-02-25 | 160.70 | 164.50 | 160.05 | 160.75 | 160.12 | 2,986,130 |
| 2026-02-24 | 156.05 | 159.65 | 156.05 | 158.45 | 157.83 | 2,273,868 |
| 2026-02-23 | 160.00 | 161.50 | 156.85 | 157.60 | 156.98 | 1,665,726 |
| 2026-02-20 | 158.60 | 160.10 | 155.35 | 159.65 | 159.03 | 2,737,438 |
| 2026-02-19 | 157.75 | 161.80 | 156.45 | 159.75 | 159.13 | 2,448,691 |
| 2026-02-18 | 158.60 | 159.25 | 156.75 | 158.20 | 157.58 | 2,943,194 |
| 2026-02-17 | 158.20 | 161.80 | 156.95 | 157.35 | 156.74 | 2,364,447 |
| 2026-02-16 | 152.90 | 157.80 | 152.50 | 155.95 | 155.34 | 1,971,425 |
| 2026-02-13 | 155.95 | 156.60 | 151.20 | 153.60 | 153.00 | 3,676,213 |
| 2026-02-12 | 159.80 | 161.00 | 156.00 | 156.00 | 155.39 | 3,144,845 |
| 2026-02-11 | 163.65 | 164.20 | 157.30 | 158.50 | 157.88 | 3,920,047 |
| 2026-02-10 | 164.60 | 164.85 | 160.10 | 163.20 | 162.56 | 2,684,192 |
| 2026-02-09 | 162.70 | 165.30 | 159.00 | 164.60 | 163.96 | 4,990,162 |
| 2026-02-06 | 174.30 | 175.50 | 163.75 | 164.70 | 164.06 | 4,787,374 |
| 2026-02-05 | 186.00 | 190.85 | 172.60 | 176.40 | 175.71 | 5,216,166 |
| 2026-02-04 | 200.00 | 200.00 | 193.15 | 193.15 | 192.40 | 2,593,572 |
| 2026-02-03 | 197.00 | 200.80 | 195.05 | 197.25 | 196.48 | 2,386,109 |
| 2026-02-02 | 187.25 | 196.60 | 186.30 | 194.80 | 194.04 | 2,322,770 |
| 2026-01-30 | 186.80 | 192.45 | 186.05 | 191.65 | 190.90 | 3,196,210 |
| 2026-01-29 | 190.70 | 193.00 | 185.65 | 187.90 | 187.17 | 1,840,657 |
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.