Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 101.50 | 101.90 | 99.120 | 99.520 | 98.517 | 5,165,673 |
| 2024-11-11 | 105.00 | 106.70 | 102.55 | 102.65 | 101.62 | 4,501,688 |
| 2024-11-08 | 106.70 | 108.45 | 104.35 | 104.50 | 103.45 | 4,291,625 |
| 2024-11-07 | 103.70 | 109.25 | 102.35 | 107.50 | 106.42 | 7,145,345 |
| 2024-11-06 | 105.50 | 112.30 | 104.05 | 104.05 | 103.00 | 12,433,723 |
| 2024-11-05 | 129.60 | 132.00 | 118.50 | 119.35 | 118.15 | 10,020,509 |
| 2024-11-04 | 133.80 | 137.25 | 133.60 | 135.95 | 134.58 | 2,795,593 |
| 2024-11-01 | 129.50 | 134.60 | 128.90 | 132.65 | 131.31 | 1,977,107 |
| 2024-10-31 | 129.15 | 130.05 | 127.90 | 129.10 | 127.80 | 2,085,929 |
| 2024-10-30 | 128.35 | 131.35 | 126.70 | 129.55 | 128.24 | 1,936,489 |
| 2024-10-29 | 132.20 | 133.20 | 127.85 | 128.55 | 127.25 | 2,097,803 |
| 2024-10-28 | 132.25 | 132.90 | 128.85 | 132.35 | 131.02 | 1,695,192 |
| 2024-10-25 | 131.10 | 132.75 | 131.10 | 132.15 | 130.82 | 1,406,324 |
| 2024-10-24 | 128.10 | 131.65 | 127.65 | 131.15 | 129.83 | 1,574,504 |
| 2024-10-23 | 129.40 | 131.70 | 125.90 | 128.00 | 126.71 | 1,815,295 |
| 2024-10-22 | 129.60 | 130.65 | 127.65 | 129.90 | 128.59 | 1,609,302 |
| 2024-10-21 | 129.50 | 131.00 | 128.70 | 129.50 | 128.19 | 1,295,235 |
| 2024-10-18 | 131.40 | 133.25 | 129.30 | 129.50 | 128.19 | 4,319,363 |
| 2024-10-17 | 128.20 | 132.35 | 128.20 | 131.20 | 129.88 | 2,884,099 |
| 2024-10-16 | 125.10 | 131.55 | 124.80 | 127.95 | 126.66 | 4,334,184 |
| 2024-10-15 | 131.50 | 131.50 | 125.15 | 125.65 | 124.38 | 4,789,343 |
| 2024-10-14 | 135.95 | 136.00 | 131.85 | 131.95 | 130.62 | 3,054,254 |
| 2024-10-11 | 136.75 | 137.25 | 135.40 | 135.90 | 134.53 | 2,464,508 |
| 2024-10-10 | 139.35 | 140.00 | 136.15 | 136.75 | 135.37 | 2,387,608 |
| 2024-10-09 | 138.95 | 141.95 | 138.90 | 141.95 | 140.52 | 2,426,681 |
| 2024-10-08 | 140.60 | 142.60 | 138.70 | 139.35 | 137.95 | 2,124,779 |
| 2024-10-07 | 140.55 | 142.60 | 139.25 | 142.30 | 140.87 | 2,117,026 |
| 2024-10-04 | 138.45 | 141.20 | 138.00 | 140.65 | 139.23 | 1,980,466 |
| 2024-10-03 | 139.35 | 140.35 | 137.90 | 138.45 | 137.05 | 1,838,633 |
| 2024-10-02 | 140.80 | 142.50 | 137.00 | 139.75 | 138.34 | 3,581,003 |
| 2024-10-01 | 145.95 | 146.80 | 139.85 | 141.00 | 139.58 | 4,588,015 |
| 2024-09-30 | 150.00 | 151.80 | 145.55 | 147.85 | 146.36 | 3,388,624 |
| 2024-09-27 | 151.70 | 152.15 | 148.60 | 150.40 | 148.88 | 2,303,676 |
| 2024-09-26 | 156.00 | 157.00 | 151.00 | 151.00 | 149.48 | 2,665,401 |
| 2024-09-25 | 154.50 | 158.60 | 152.85 | 153.70 | 152.15 | 2,218,171 |
| 2024-09-24 | 160.90 | 163.00 | 155.40 | 155.40 | 153.83 | 2,914,934 |
| 2024-09-23 | 158.95 | 159.70 | 156.70 | 158.80 | 157.20 | 1,526,841 |
| 2024-09-20 | 163.10 | 164.30 | 158.95 | 158.95 | 157.35 | 3,706,115 |
| 2024-09-19 | 165.55 | 166.00 | 162.40 | 162.95 | 161.31 | 1,823,120 |
| 2024-09-18 | 163.00 | 163.65 | 161.10 | 163.65 | 162.00 | 1,354,166 |
| 2024-09-17 | 161.95 | 163.30 | 160.00 | 163.15 | 161.51 | 1,493,320 |
| 2024-09-16 | 162.50 | 163.00 | 159.00 | 159.15 | 157.55 | 1,371,980 |
| 2024-09-13 | 155.55 | 162.60 | 155.50 | 162.60 | 160.96 | 2,398,885 |
| 2024-09-12 | 158.20 | 159.60 | 154.90 | 155.65 | 154.08 | 1,930,576 |
| 2024-09-11 | 152.90 | 158.50 | 152.40 | 155.35 | 153.78 | 2,961,055 |
| 2024-09-10 | 149.70 | 151.65 | 148.75 | 149.30 | 147.80 | 1,341,067 |
| 2024-09-09 | 148.40 | 150.20 | 147.20 | 149.20 | 147.70 | 1,763,868 |
| 2024-09-06 | 152.75 | 153.20 | 146.90 | 147.05 | 145.57 | 1,655,683 |
| 2024-09-05 | 152.75 | 155.25 | 152.30 | 153.30 | 151.75 | 1,051,884 |
| 2024-09-04 | 150.00 | 153.50 | 149.30 | 153.25 | 151.71 | 1,485,347 |
| 2024-09-03 | 154.55 | 155.95 | 151.85 | 152.85 | 151.31 | 1,319,067 |
| 2024-09-02 | 154.90 | 155.85 | 152.80 | 155.10 | 153.54 | 1,099,372 |
| 2024-08-30 | 152.15 | 156.35 | 152.05 | 154.90 | 153.34 | 4,615,469 |
| 2024-08-29 | 151.20 | 153.90 | 150.30 | 153.30 | 151.75 | 1,778,713 |
| 2024-08-28 | 152.40 | 152.95 | 151.40 | 151.75 | 150.22 | 1,259,993 |
| 2024-08-27 | 154.00 | 154.90 | 152.50 | 153.10 | 151.56 | 1,409,945 |
| 2024-08-26 | 155.15 | 155.60 | 152.40 | 154.00 | 152.45 | 1,348,963 |
| 2024-08-23 | 153.75 | 155.60 | 153.30 | 155.15 | 153.59 | 2,134,463 |
| 2024-08-22 | 153.90 | 154.70 | 153.45 | 153.75 | 152.20 | 1,861,812 |
| 2024-08-21 | 155.90 | 157.00 | 153.70 | 153.70 | 152.15 | 1,452,533 |
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.