Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	116.00	116.55	113.15	116.25	115.80	1,763,457
2025-08-06	119.25	119.50	115.65	115.85	115.40	1,676,870
2025-08-05	120.00	120.40	117.20	117.95	117.49	1,253,726
2025-08-04	117.15	119.05	117.10	118.45	117.99	1,511,983
2025-08-01	118.65	119.65	117.20	117.45	116.99	1,813,133
2025-07-31	119.25	121.30	118.60	120.00	119.53	2,324,549
2025-07-30	120.05	121.50	118.45	119.25	118.78	1,718,278
2025-07-29	120.65	120.65	120.65	120.65	120.18	0
2025-07-28	127.50	127.65	122.90	122.90	122.42	2,672,059
2025-07-25	124.70	126.15	123.10	125.50	125.01	2,222,335
2025-07-24	126.75	127.35	124.45	125.30	124.81	2,680,532
2025-07-23	122.00	127.25	120.90	125.30	124.81	5,788,884
2025-07-22	116.00	119.40	114.60	119.05	118.59	2,324,171
2025-07-21	117.55	118.50	115.35	115.40	114.95	2,512,853
2025-07-18	111.00	120.55	110.40	120.55	120.08	8,916,157
2025-07-17	104.95	105.80	103.50	104.80	104.39	1,219,312
2025-07-16	107.35	107.90	105.60	105.60	105.19	1,307,528
2025-07-15	104.50	109.00	104.40	107.35	106.93	2,135,371
2025-07-14	104.20	104.90	102.75	103.70	103.30	1,591,038
2025-07-11	107.50	108.40	105.30	105.30	104.89	1,631,858
2025-07-10	107.85	109.80	106.95	108.65	108.23	1,329,514
2025-07-09	105.15	108.70	105.15	107.35	106.93	1,662,748
2025-07-08	105.80	107.05	105.00	105.25	104.84	2,228,784
2025-07-07	110.85	111.85	108.00	108.95	108.52	2,128,475
2025-07-04	110.10	112.85	109.70	111.55	111.11	2,822,658
2025-07-03	106.45	112.35	105.15	112.35	111.91	4,653,144
2025-07-02	100.00	106.45	100.00	105.15	104.74	6,017,316
2025-07-01	93.360	96.860	93.200	95.500	95.127	4,566,794
2025-06-30	101.00	101.50	94.240	95.020	94.649	6,034,056
2025-06-27	106.50	107.45	102.70	103.25	102.85	2,412,000
2025-06-26	105.00	107.00	104.65	106.45	106.03	2,299,349
2025-06-25	105.75	105.95	103.95	104.55	104.14	1,633,962
2025-06-24	103.00	104.50	102.90	103.65	103.25	1,388,992
2025-06-23	102.10	103.30	100.05	101.25	100.85	1,889,725
2025-06-20	104.40	105.20	103.45	103.45	103.05	3,137,186
2025-06-19	105.00	105.60	104.15	104.30	103.89	1,360,980
2025-06-18	109.30	109.30	105.15	106.00	105.59	2,679,381
2025-06-17	109.00	114.90	107.90	108.00	107.58	3,574,794
2025-06-16	108.65	112.10	108.60	112.00	111.56	1,976,458
2025-06-13	109.00	110.60	107.20	108.05	107.63	2,111,552
2025-06-12	109.95	111.10	109.10	110.60	110.17	1,375,645
2025-06-11	111.00	112.10	109.35	110.90	110.47	2,126,355
2025-06-10	107.85	111.40	107.10	110.35	109.92	2,903,497
2025-06-06	109.20	111.75	108.25	108.25	107.83	3,518,035
2025-06-04	102.65	106.90	102.20	106.20	105.79	2,741,864
2025-06-03	102.45	103.05	99.760	101.85	101.45	2,241,412
2025-06-02	105.05	107.60	101.95	102.75	102.35	4,773,201
2025-05-28	103.15	105.00	102.90	103.65	103.25	5,016,155
2025-05-27	102.00	103.60	101.45	102.15	101.75	1,883,443
2025-05-26	102.55	102.85	100.70	101.45	101.05	1,609,164
2025-05-23	101.20	104.20	97.840	101.35	100.95	3,833,509
2025-05-22	103.00	104.90	100.30	101.05	100.66	6,293,885
2025-05-21	111.05	112.10	107.25	107.80	107.38	2,787,550
2025-05-20	111.05	115.00	108.60	111.30	110.87	4,173,940
2025-05-19	110.10	111.00	105.25	106.20	105.79	3,019,282
2025-05-16	112.60	114.05	110.25	110.30	109.87	2,561,717
2025-05-15	111.25	113.60	110.80	112.25	111.81	3,001,205
2025-05-14	114.50	115.05	111.20	111.75	111.31	3,480,988
2025-05-13	112.55	118.25	109.00	112.90	112.46	8,414,339
2025-05-12	99.940	106.60	99.700	103.35	102.95	4,773,860

← NewerPage 6 of 21 · 1,254 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.