Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 104.25 | 104.60 | 102.55 | 103.05 | 102.01 | 2,205,536 |
| 2025-02-10 | 105.70 | 106.00 | 101.90 | 103.50 | 102.46 | 3,238,637 |
| 2025-02-07 | 107.20 | 108.45 | 105.65 | 105.75 | 104.68 | 4,348,016 |
| 2025-02-06 | 108.00 | 109.25 | 104.45 | 107.00 | 105.92 | 5,786,734 |
| 2025-02-05 | 104.35 | 109.50 | 96.120 | 109.50 | 108.40 | 11,790,419 |
| 2025-02-04 | 98.980 | 101.25 | 96.340 | 101.05 | 100.03 | 3,905,046 |
| 2025-02-03 | 95.900 | 97.560 | 94.080 | 97.480 | 96.498 | 4,357,933 |
| 2025-01-31 | 101.60 | 102.00 | 98.840 | 98.940 | 97.943 | 3,113,221 |
| 2025-01-30 | 97.900 | 101.95 | 97.140 | 101.35 | 100.33 | 3,404,082 |
| 2025-01-29 | 95.100 | 98.180 | 94.240 | 97.960 | 96.973 | 2,973,265 |
| 2025-01-28 | 95.320 | 99.760 | 93.760 | 93.960 | 93.013 | 4,000,031 |
| 2025-01-27 | 95.060 | 97.600 | 94.560 | 94.960 | 94.003 | 2,364,498 |
| 2025-01-24 | 95.740 | 98.500 | 95.740 | 96.660 | 95.686 | 2,796,065 |
| 2025-01-23 | 92.000 | 95.280 | 91.600 | 95.120 | 94.161 | 3,915,284 |
| 2025-01-22 | 97.280 | 97.700 | 92.340 | 92.600 | 91.667 | 3,562,551 |
| 2025-01-21 | 92.100 | 96.120 | 92.020 | 95.220 | 94.260 | 3,415,678 |
| 2025-01-20 | 94.640 | 98.220 | 92.200 | 97.460 | 96.478 | 3,664,226 |
| 2025-01-17 | 96.480 | 98.300 | 95.260 | 95.420 | 94.458 | 6,019,991 |
| 2025-01-16 | 97.500 | 99.220 | 94.860 | 94.880 | 93.924 | 3,104,346 |
| 2025-01-15 | 95.780 | 101.35 | 95.700 | 99.220 | 98.220 | 3,866,585 |
| 2025-01-14 | 95.580 | 96.340 | 94.200 | 94.660 | 93.706 | 2,795,549 |
| 2025-01-13 | 93.500 | 97.440 | 93.500 | 95.540 | 94.577 | 3,508,848 |
| 2025-01-10 | 97.040 | 98.040 | 92.700 | 93.480 | 92.538 | 3,703,774 |
| 2025-01-09 | 96.980 | 97.500 | 95.720 | 96.800 | 95.824 | 2,422,062 |
| 2025-01-08 | 101.20 | 101.65 | 96.360 | 96.720 | 95.745 | 5,638,003 |
| 2025-01-07 | 104.45 | 105.95 | 102.55 | 104.45 | 103.40 | 2,363,094 |
| 2025-01-06 | 107.50 | 107.50 | 103.55 | 104.55 | 103.50 | 2,604,761 |
| 2025-01-03 | 105.75 | 106.25 | 104.20 | 106.25 | 105.18 | 3,335,977 |
| 2025-01-02 | 102.00 | 105.00 | 100.70 | 104.70 | 103.64 | 4,760,635 |
| 2024-12-30 | 98.840 | 99.800 | 98.080 | 98.080 | 97.092 | 3,182,747 |
| 2024-12-27 | 99.000 | 101.00 | 98.660 | 98.840 | 97.844 | 2,620,005 |
| 2024-12-23 | 94.580 | 99.740 | 94.500 | 98.660 | 97.666 | 2,540,148 |
| 2024-12-20 | 96.000 | 96.000 | 93.240 | 94.380 | 93.429 | 6,423,463 |
| 2024-12-19 | 95.700 | 99.380 | 95.340 | 96.780 | 95.805 | 3,032,630 |
| 2024-12-18 | 95.160 | 99.620 | 95.160 | 98.160 | 97.171 | 3,162,394 |
| 2024-12-17 | 94.420 | 95.240 | 93.100 | 94.400 | 93.449 | 3,312,360 |
| 2024-12-16 | 95.620 | 95.980 | 93.800 | 95.840 | 94.874 | 3,027,516 |
| 2024-12-13 | 96.280 | 98.280 | 95.600 | 95.620 | 94.656 | 4,040,196 |
| 2024-12-12 | 98.960 | 99.440 | 95.700 | 96.280 | 95.310 | 2,702,102 |
| 2024-12-11 | 100.00 | 100.85 | 97.700 | 98.280 | 97.290 | 3,736,812 |
| 2024-12-10 | 102.00 | 102.50 | 99.320 | 100.80 | 99.784 | 3,004,810 |
| 2024-12-09 | 98.000 | 102.50 | 97.640 | 102.40 | 101.37 | 3,024,591 |
| 2024-12-06 | 98.000 | 98.560 | 96.700 | 97.860 | 96.874 | 3,199,161 |
| 2024-12-05 | 96.000 | 99.600 | 96.000 | 97.260 | 96.280 | 4,900,153 |
| 2024-12-04 | 104.35 | 105.20 | 95.820 | 95.920 | 94.953 | 9,436,505 |
| 2024-12-03 | 111.55 | 112.95 | 107.40 | 107.65 | 106.57 | 3,192,019 |
| 2024-12-02 | 109.70 | 113.40 | 108.90 | 110.40 | 109.29 | 3,741,955 |
| 2024-11-29 | 107.20 | 110.10 | 106.65 | 109.70 | 108.59 | 4,528,153 |
| 2024-11-28 | 104.00 | 108.25 | 104.00 | 107.90 | 106.81 | 2,780,997 |
| 2024-11-27 | 100.60 | 104.45 | 100.60 | 103.75 | 102.70 | 2,314,398 |
| 2024-11-26 | 104.85 | 106.10 | 100.40 | 100.55 | 99.537 | 2,872,375 |
| 2024-11-25 | 102.55 | 104.40 | 101.60 | 104.00 | 102.95 | 10,277,063 |
| 2024-11-22 | 99.360 | 99.740 | 97.220 | 99.480 | 98.477 | 3,760,474 |
| 2024-11-21 | 100.80 | 101.40 | 98.300 | 99.260 | 98.260 | 2,430,667 |
| 2024-11-20 | 99.360 | 101.35 | 99.360 | 101.00 | 99.982 | 2,933,355 |
| 2024-11-19 | 101.00 | 101.40 | 98.260 | 98.640 | 97.646 | 2,867,469 |
| 2024-11-18 | 103.05 | 104.85 | 99.600 | 100.30 | 99.289 | 3,036,867 |
| 2024-11-15 | 101.85 | 105.90 | 101.10 | 104.50 | 103.45 | 3,387,014 |
| 2024-11-14 | 98.480 | 100.70 | 97.260 | 100.20 | 99.190 | 5,093,157 |
| 2024-11-13 | 99.640 | 103.50 | 98.560 | 99.640 | 98.636 | 3,894,396 |
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.