Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 190.70 | 193.00 | 185.65 | 187.90 | 187.17 | 1,840,657 |
| 2026-01-28 | 191.50 | 193.70 | 188.50 | 190.70 | 189.96 | 2,366,916 |
| 2026-01-27 | 192.60 | 193.00 | 189.20 | 190.10 | 189.36 | 3,338,406 |
| 2026-01-26 | 182.60 | 192.50 | 182.00 | 192.50 | 191.75 | 3,223,610 |
| 2026-01-23 | 181.40 | 182.50 | 179.25 | 179.35 | 178.65 | 2,359,103 |
| 2026-01-22 | 182.00 | 183.35 | 177.95 | 180.00 | 179.30 | 2,251,018 |
| 2026-01-21 | 178.55 | 181.65 | 173.70 | 178.00 | 177.30 | 2,883,035 |
| 2026-01-20 | 178.50 | 179.50 | 175.30 | 179.20 | 178.50 | 2,952,296 |
| 2026-01-19 | 180.00 | 181.55 | 176.15 | 181.55 | 180.84 | 2,420,218 |
| 2026-01-16 | 184.45 | 185.45 | 180.50 | 184.70 | 183.98 | 9,733,275 |
| 2026-01-15 | 184.70 | 187.35 | 184.10 | 186.10 | 185.37 | 2,041,997 |
| 2026-01-14 | 183.80 | 190.00 | 183.60 | 188.65 | 187.91 | 3,924,687 |
| 2026-01-13 | 182.65 | 184.05 | 177.70 | 182.05 | 181.34 | 2,314,335 |
| 2026-01-12 | 181.00 | 181.65 | 177.45 | 178.90 | 178.20 | 1,868,918 |
| 2026-01-09 | 182.40 | 183.90 | 180.95 | 183.15 | 182.43 | 1,189,590 |
| 2026-01-08 | 184.15 | 185.90 | 180.95 | 181.15 | 180.44 | 2,066,038 |
| 2026-01-07 | 188.00 | 188.80 | 183.90 | 186.00 | 185.27 | 2,798,934 |
| 2026-01-06 | 184.20 | 187.30 | 182.30 | 187.30 | 186.57 | 2,314,757 |
| 2026-01-05 | 180.00 | 184.80 | 175.70 | 183.50 | 182.78 | 3,192,626 |
| 2026-01-02 | 177.45 | 180.30 | 173.90 | 178.65 | 177.95 | 2,313,451 |
| 2025-12-30 | 170.05 | 173.95 | 168.90 | 173.40 | 172.72 | 1,444,834 |
| 2025-12-29 | 170.70 | 171.20 | 166.90 | 170.90 | 170.23 | 1,298,646 |
| 2025-12-23 | 167.30 | 171.60 | 166.25 | 170.70 | 170.03 | 1,216,352 |
| 2025-12-22 | 173.55 | 174.40 | 163.75 | 169.20 | 168.54 | 2,241,689 |
| 2025-12-19 | 170.30 | 174.50 | 170.10 | 173.80 | 173.12 | 5,311,687 |
| 2025-12-18 | 168.85 | 171.30 | 167.65 | 170.70 | 170.03 | 1,842,686 |
| 2025-12-17 | 174.00 | 175.10 | 170.05 | 170.05 | 169.39 | 2,545,432 |
| 2025-12-16 | 168.20 | 171.50 | 168.20 | 170.75 | 170.08 | 2,181,741 |
| 2025-12-15 | 172.25 | 174.95 | 170.55 | 171.50 | 170.83 | 2,930,690 |
| 2025-12-12 | 171.00 | 173.45 | 170.00 | 171.20 | 170.53 | 1,962,118 |
| 2025-12-11 | 167.15 | 171.00 | 166.10 | 169.70 | 169.04 | 2,557,168 |
| 2025-12-10 | 163.95 | 169.80 | 162.65 | 167.25 | 166.60 | 2,772,290 |
| 2025-12-09 | 164.80 | 167.05 | 159.60 | 160.50 | 159.87 | 2,067,304 |
| 2025-12-08 | 160.90 | 164.40 | 160.50 | 161.10 | 160.47 | 1,945,566 |
| 2025-12-05 | 159.70 | 161.60 | 158.85 | 159.75 | 159.13 | 1,371,169 |
| 2025-12-04 | 157.75 | 160.65 | 157.50 | 159.70 | 159.08 | 1,453,005 |
| 2025-12-03 | 159.00 | 161.40 | 157.95 | 158.50 | 157.88 | 2,252,862 |
| 2025-12-02 | 154.00 | 159.75 | 153.40 | 159.35 | 158.73 | 2,171,506 |
| 2025-12-01 | 152.05 | 155.25 | 151.05 | 153.80 | 153.20 | 2,294,849 |
| 2025-11-28 | 155.45 | 155.60 | 152.75 | 153.15 | 152.55 | 2,006,571 |
| 2025-11-27 | 153.95 | 155.70 | 152.65 | 155.45 | 154.84 | 1,075,138 |
| 2025-11-26 | 150.90 | 154.80 | 150.90 | 153.40 | 152.80 | 1,855,132 |
| 2025-11-25 | 149.85 | 151.90 | 148.50 | 149.90 | 149.31 | 1,178,807 |
| 2025-11-24 | 148.55 | 150.80 | 148.10 | 148.45 | 147.87 | 4,633,008 |
| 2025-11-21 | 153.50 | 153.50 | 147.05 | 148.15 | 147.57 | 2,404,301 |
| 2025-11-20 | 153.70 | 156.50 | 153.70 | 155.70 | 155.09 | 1,564,552 |
| 2025-11-19 | 152.05 | 152.85 | 151.05 | 152.25 | 151.66 | 1,613,216 |
| 2025-11-18 | 153.70 | 153.75 | 150.20 | 150.85 | 150.26 | 2,479,849 |
| 2025-11-17 | 154.75 | 155.95 | 153.50 | 155.70 | 155.09 | 1,597,793 |
| 2025-11-14 | 155.00 | 156.85 | 152.25 | 155.60 | 154.99 | 2,608,516 |
| 2025-11-13 | 162.30 | 163.95 | 154.95 | 155.55 | 154.94 | 2,773,215 |
| 2025-11-12 | 160.00 | 164.25 | 159.60 | 164.10 | 163.46 | 2,918,531 |
| 2025-11-11 | 155.30 | 160.20 | 154.00 | 159.45 | 158.83 | 4,134,536 |
| 2025-11-10 | 152.10 | 156.75 | 152.10 | 154.00 | 153.40 | 2,854,677 |
| 2025-11-07 | 148.30 | 154.00 | 147.30 | 151.60 | 151.01 | 2,620,645 |
| 2025-11-06 | 148.95 | 157.30 | 146.95 | 148.85 | 148.27 | 4,473,860 |
| 2025-11-05 | 140.00 | 150.00 | 137.55 | 150.00 | 149.41 | 9,668,135 |
| 2025-11-04 | 131.00 | 136.25 | 129.25 | 130.70 | 130.19 | 2,828,683 |
| 2025-11-03 | 132.20 | 133.75 | 131.70 | 133.00 | 132.48 | 2,050,777 |
| 2025-10-31 | 134.90 | 135.30 | 131.95 | 131.95 | 131.43 | 1,965,169 |
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.