Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 156.55 | 162.15 | 155.05 | 160.71 | 159.09 | 96,761 |
| 2024-08-16 | 160.60 | 161.95 | 158.75 | 160.10 | 158.48 | 64,420 |
| 2024-08-15 | 159.05 | 161.20 | 156.90 | 158.09 | 156.49 | 81,819 |
| 2024-08-14 | 159.25 | 160.00 | 154.80 | 157.48 | 155.89 | 210,617 |
| 2024-08-13 | 151.85 | 158.40 | 150.05 | 157.57 | 155.98 | 64,643 |
| 2024-08-12 | 166.55 | 167.90 | 152.25 | 160.48 | 158.85 | 226,528 |
| 2024-08-09 | 167.30 | 168.60 | 164.45 | 167.67 | 165.98 | 39,064 |
| 2024-08-08 | 168.15 | 168.50 | 164.90 | 165.51 | 163.84 | 290,141 |
| 2024-08-07 | 162.73 | 169.20 | 161.70 | 166.47 | 164.79 | 5,106,099 |
| 2024-08-06 | 160.48 | 163.65 | 158.80 | 161.23 | 159.60 | 1,676,909 |
| 2024-08-05 | 161.98 | 165.00 | 155.20 | 158.20 | 156.60 | 58,929 |
| 2024-08-02 | 167.00 | 168.60 | 164.95 | 167.11 | 165.42 | 104,977 |
| 2024-08-01 | 170.98 | 173.65 | 168.70 | 172.34 | 170.60 | 52,112 |
| 2024-07-31 | 168.88 | 172.10 | 168.10 | 170.67 | 168.94 | 2,296,951 |
| 2024-07-30 | 166.65 | 167.50 | 165.40 | 166.80 | 165.12 | 345,072 |
| 2024-07-29 | 163.60 | 166.05 | 163.35 | 165.11 | 163.44 | 100,578 |
| 2024-07-26 | 162.00 | 162.25 | 160.05 | 161.40 | 159.77 | 13,125 |
| 2024-07-25 | 160.18 | 161.90 | 158.20 | 160.67 | 159.05 | 83,641 |
| 2024-07-24 | 158.05 | 163.50 | 158.00 | 158.04 | 156.44 | 136,331 |
| 2024-07-23 | 161.20 | 161.20 | 158.10 | 160.40 | 158.78 | 1,433,131 |
| 2024-07-22 | 160.58 | 161.85 | 157.70 | 159.42 | 157.81 | 70,408 |
| 2024-07-19 | 154.18 | 158.75 | 151.35 | 156.60 | 155.01 | 94,210 |
| 2024-07-18 | 151.95 | 155.15 | 149.75 | 154.05 | 152.49 | 80,406 |
| 2024-07-17 | 154.15 | 155.85 | 151.90 | 153.73 | 152.18 | 1,086,429 |
| 2024-07-16 | 156.80 | 157.45 | 154.00 | 155.50 | 153.92 | 173,133 |
| 2024-07-15 | 164.63 | 164.90 | 156.80 | 157.28 | 155.69 | 92,001 |
| 2024-07-12 | 165.25 | 168.45 | 164.85 | 167.25 | 165.56 | 59,530 |
| 2024-07-11 | 163.75 | 166.95 | 161.70 | 164.41 | 162.75 | 60,445 |
| 2024-07-10 | 161.20 | 163.25 | 159.75 | 162.52 | 160.88 | 47,583 |
| 2024-07-09 | 162.65 | 165.10 | 160.15 | 160.91 | 159.28 | 919,246 |
| 2024-07-08 | 163.13 | 165.55 | 162.00 | 164.09 | 162.43 | 455,884 |
| 2024-07-05 | 163.93 | 165.00 | 162.05 | 163.18 | 161.53 | 135,310 |
| 2024-07-04 | 162.58 | 165.35 | 160.25 | 164.36 | 162.70 | 117,050 |
| 2024-07-03 | 156.65 | 162.80 | 155.00 | 156.69 | 155.11 | 878,553 |
| 2024-07-02 | 161.45 | 162.50 | 159.15 | 161.60 | 159.97 | 634,816 |
| 2024-07-01 | 162.80 | 164.45 | 160.45 | 162.10 | 160.46 | 117,799 |
| 2024-06-28 | 164.73 | 169.70 | 156.50 | 163.20 | 161.55 | 281,284 |
| 2024-06-27 | 173.25 | 176.65 | 166.55 | 167.87 | 166.18 | 649,215 |
| 2024-06-26 | 176.60 | 179.55 | 175.05 | 178.67 | 176.86 | 54,750 |
| 2024-06-25 | 177.98 | 178.60 | 174.95 | 176.46 | 174.68 | 73,988 |
| 2024-06-24 | 177.15 | 181.25 | 176.35 | 179.63 | 177.81 | 137,281 |
| 2024-06-21 | 179.38 | 179.50 | 176.75 | 177.49 | 175.70 | 158,761 |
| 2024-06-20 | 177.68 | 180.50 | 177.50 | 178.04 | 176.24 | 65,673 |
| 2024-06-19 | 178.78 | 179.85 | 176.90 | 177.95 | 176.15 | 870,356 |
| 2024-06-18 | 176.80 | 177.10 | 174.05 | 175.58 | 173.80 | 91,399 |
| 2024-06-17 | 180.08 | 180.40 | 175.10 | 177.62 | 175.83 | 828,609 |
| 2024-06-14 | 186.55 | 187.85 | 182.00 | 183.52 | 181.67 | 128,077 |
| 2024-06-13 | 184.58 | 189.85 | 182.45 | 186.26 | 184.37 | 61,602 |
| 2024-06-12 | 184.20 | 187.90 | 181.35 | 187.28 | 185.39 | 1,193,940 |
| 2024-06-11 | 187.28 | 188.95 | 183.05 | 185.01 | 183.14 | 104,702 |
| 2024-06-10 | 186.35 | 186.55 | 180.85 | 186.40 | 184.52 | 225,121 |
| 2024-06-07 | 190.80 | 192.25 | 186.25 | 190.27 | 188.34 | 74,110 |
| 2024-06-06 | 193.53 | 197.15 | 191.00 | 193.58 | 191.62 | 129,336 |
| 2024-06-04 | 193.33 | 194.20 | 190.95 | 192.16 | 190.21 | 51,418 |
| 2024-06-03 | 194.20 | 195.55 | 192.50 | 194.00 | 192.04 | 769,115 |
| 2024-05-31 | 194.23 | 194.80 | 192.05 | 192.85 | 190.90 | 79,996 |
| 2024-05-30 | 193.33 | 200.10 | 191.20 | 193.10 | 191.15 | 1,133,622 |
| 2024-05-29 | 200.03 | 200.30 | 194.05 | 194.10 | 192.14 | 83,239 |
| 2024-05-28 | 198.38 | 206.00 | 198.20 | 202.50 | 200.45 | 257,969 |
| 2024-05-24 | 190.13 | 190.75 | 188.15 | 189.35 | 187.44 | 40,894 |
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.