Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	94.960	99.300	94.760	98.660	98.275	4,877,167
2025-05-08	93.020	95.540	92.300	93.000	92.637	3,042,545
2025-05-07	94.640	95.000	90.920	92.160	91.800	5,247,952
2025-05-06	95.000	97.700	90.040	96.460	96.083	13,840,265
2025-05-05	90.280	90.600	88.500	88.500	88.154	3,306,893
2025-05-02	88.900	90.100	87.800	89.380	89.031	3,859,430
2025-05-01	87.260	88.100	86.660	87.080	86.740	1,960,469
2025-04-30	86.460	87.380	85.860	87.260	86.919	3,819,024
2025-04-29	87.900	87.940	85.780	85.960	85.624	2,758,548
2025-04-28	87.340	89.100	87.340	88.200	87.856	2,671,451
2025-04-25	86.800	88.100	86.280	87.000	86.660	3,244,344
2025-04-24	86.900	87.020	85.600	86.060	85.724	2,471,039
2025-04-23	89.280	90.260	86.900	87.800	87.457	3,813,495
2025-04-22	87.920	88.140	84.600	87.200	86.860	3,449,521
2025-04-16	89.980	89.980	87.300	88.100	87.756	4,257,855
2025-04-15	89.600	92.260	89.340	90.600	90.246	2,281,906
2025-04-14	89.340	90.140	87.720	89.900	89.549	2,393,046
2025-04-11	86.480	87.940	83.580	86.100	85.764	2,821,762
2025-04-10	94.900	94.900	85.020	85.100	84.768	4,206,367
2025-04-09	83.140	86.840	82.740	82.880	82.556	3,420,592
2025-04-08	87.660	89.960	86.840	88.740	87.846	3,219,488
2025-04-07	81.480	90.440	81.140	86.160	85.292	5,453,857
2025-04-04	96.880	97.540	86.300	86.820	85.945	5,024,803
2025-04-03	92.700	97.740	92.060	97.740	96.755	3,522,579
2025-04-02	95.320	96.880	93.840	95.780	94.815	1,627,146
2025-04-01	96.100	96.860	93.080	95.540	94.577	3,441,746
2025-03-31	98.640	98.660	93.720	94.920	93.963	3,738,229
2025-03-28	101.80	102.75	98.660	100.10	99.091	3,166,385
2025-03-27	103.70	103.75	100.45	102.40	101.37	2,619,606
2025-03-26	105.45	105.70	102.50	103.70	102.65	2,465,670
2025-03-25	104.00	106.25	103.95	104.85	103.79	2,154,314
2025-03-24	109.40	110.30	104.00	104.00	102.95	2,998,786
2025-03-21	111.60	112.90	108.80	108.80	107.70	4,200,872
2025-03-20	115.20	115.85	111.65	111.75	110.62	3,874,374
2025-03-19	116.35	116.90	113.30	116.00	114.83	2,550,104
2025-03-18	111.70	117.75	111.00	115.55	114.39	5,002,974
2025-03-17	108.40	111.45	108.30	110.60	109.49	3,118,440
2025-03-14	105.00	110.80	102.25	107.65	106.57	4,626,984
2025-03-13	103.35	104.80	102.40	104.25	103.20	2,330,565
2025-03-12	109.05	110.20	102.10	103.35	102.31	4,731,359
2025-03-11	105.70	110.30	104.90	108.40	107.31	5,229,175
2025-03-10	105.40	107.35	103.25	107.00	105.92	4,049,335
2025-03-07	107.60	108.10	101.20	104.55	103.50	3,396,029
2025-03-06	103.25	108.70	102.60	107.20	106.12	4,782,067
2025-03-05	99.000	103.35	99.000	103.35	102.31	4,087,672
2025-03-04	97.500	98.220	95.520	96.980	96.003	3,385,747
2025-03-03	101.30	101.75	96.860	98.000	97.012	3,668,406
2025-02-28	101.05	101.75	99.640	101.40	100.38	4,739,420
2025-02-27	103.20	104.10	99.320	102.35	101.32	3,925,762
2025-02-26	102.45	106.05	101.25	104.05	103.00	3,160,641
2025-02-25	99.220	103.35	99.100	102.40	101.37	3,593,384
2025-02-24	98.120	102.00	97.100	99.000	98.002	3,233,766
2025-02-21	98.080	100.00	97.500	98.020	97.032	2,588,378
2025-02-20	97.800	101.50	97.240	97.780	96.795	3,392,337
2025-02-19	99.240	100.55	95.660	97.180	96.201	2,882,776
2025-02-18	97.360	99.460	96.500	98.380	97.389	3,324,176
2025-02-17	99.360	99.980	96.340	96.820	95.844	2,701,965
2025-02-14	101.85	102.85	98.740	99.180	98.180	2,375,375
2025-02-13	101.15	101.85	99.900	100.35	99.339	2,303,312
2025-02-12	101.00	103.85	99.300	100.70	99.685	3,562,557

← NewerPage 7 of 21 · 1,256 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.