Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 190.98 | 194.60 | 189.75 | 191.10 | 189.17 | 114,970 |
| 2024-05-22 | 192.68 | 192.75 | 187.25 | 191.43 | 189.50 | 191,226 |
| 2024-05-21 | 188.65 | 194.70 | 186.70 | 193.75 | 191.79 | 548,189 |
| 2024-05-17 | 197.65 | 198.20 | 191.30 | 191.60 | 189.66 | 48,901 |
| 2024-05-16 | 198.00 | 202.40 | 196.45 | 199.20 | 197.19 | 96,236 |
| 2024-05-15 | 194.65 | 200.60 | 194.50 | 197.00 | 195.01 | 64,728 |
| 2024-05-14 | 193.50 | 195.00 | 191.75 | 192.60 | 190.66 | 70,386 |
| 2024-05-13 | 196.38 | 198.90 | 190.35 | 192.07 | 190.13 | 84,382 |
| 2024-05-08 | 188.80 | 191.65 | 186.45 | 191.05 | 189.12 | 696,453 |
| 2024-05-07 | 180.90 | 187.90 | 180.10 | 187.00 | 185.11 | 586,360 |
| 2024-05-03 | 181.33 | 184.00 | 176.50 | 179.76 | 177.95 | 80,455 |
| 2024-05-02 | 180.53 | 188.00 | 175.10 | 179.21 | 177.40 | 619,354 |
| 2024-05-01 | 188.28 | 190.70 | 184.85 | 187.45 | 185.56 | 16,622 |
| 2024-04-30 | 185.60 | 189.10 | 184.60 | 186.70 | 184.81 | 104,443 |
| 2024-04-29 | 183.23 | 187.55 | 182.60 | 185.28 | 183.41 | 2,871,607 |
| 2024-04-26 | 178.55 | 184.75 | 178.10 | 183.55 | 181.69 | 385,017 |
| 2024-04-25 | 181.48 | 183.60 | 177.56 | 181.00 | 179.17 | 298,719 |
| 2024-04-24 | 186.05 | 186.20 | 181.06 | 182.52 | 180.68 | 380,584 |
| 2024-04-23 | 183.00 | 185.70 | 181.00 | 185.60 | 183.72 | 281,420 |
| 2024-04-22 | 176.75 | 183.70 | 176.75 | 182.70 | 180.85 | 404,305 |
| 2024-04-19 | 175.48 | 177.65 | 173.40 | 176.75 | 174.96 | 138,944 |
| 2024-04-18 | 175.98 | 177.05 | 174.55 | 176.73 | 174.94 | 262,299 |
| 2024-04-17 | 177.53 | 179.65 | 175.85 | 176.30 | 174.52 | 295,564 |
| 2024-04-16 | 178.15 | 181.00 | 175.75 | 177.16 | 175.37 | 245,920 |
| 2024-04-15 | 179.43 | 181.30 | 179.15 | 179.67 | 177.85 | 909,183 |
| 2024-04-12 | 181.85 | 182.90 | 179.60 | 179.60 | 177.78 | 641,507 |
| 2024-04-11 | 179.40 | 184.30 | 177.25 | 180.52 | 178.69 | 237,248 |
| 2024-04-10 | 186.15 | 187.10 | 178.00 | 183.72 | 181.86 | 375,898 |
| 2024-04-09 | 183.20 | 191.05 | 182.35 | 186.93 | 185.04 | 3,332,912 |
| 2024-04-08 | 180.18 | 184.40 | 179.15 | 183.85 | 181.99 | 204,040 |
| 2024-04-05 | 181.73 | 181.90 | 179.50 | 180.45 | 178.63 | 327,839 |
| 2024-04-04 | 183.58 | 184.95 | 181.50 | 183.55 | 181.69 | 561,823 |
| 2024-04-03 | 184.50 | 184.50 | 179.90 | 183.88 | 182.02 | 225,708 |
| 2024-04-02 | 188.53 | 193.00 | 184.90 | 186.35 | 184.47 | 2,088,043 |
| 2024-03-27 | 196.04 | 196.18 | 190.92 | 192.49 | 190.54 | 706,661 |
| 2024-03-26 | 198.76 | 201.35 | 194.00 | 196.38 | 194.39 | 2,654,868 |
| 2024-03-25 | 199.75 | 200.55 | 197.80 | 199.53 | 197.51 | 409,221 |
| 2024-03-22 | 196.25 | 202.60 | 195.74 | 200.16 | 198.14 | 842,082 |
| 2024-03-21 | 195.53 | 199.74 | 193.08 | 196.94 | 194.95 | 456,335 |
| 2024-03-20 | 192.55 | 194.08 | 191.70 | 193.40 | 191.44 | 211,790 |
| 2024-03-19 | 193.45 | 194.60 | 190.20 | 193.52 | 191.57 | 1,781,256 |
| 2024-03-18 | 189.49 | 193.36 | 188.90 | 190.80 | 188.87 | 449,317 |
| 2024-03-15 | 193.18 | 194.90 | 187.30 | 187.99 | 186.09 | 285,066 |
| 2024-03-14 | 192.87 | 195.34 | 192.34 | 194.50 | 192.54 | 239,584 |
| 2024-03-13 | 194.09 | 196.28 | 192.38 | 193.47 | 191.52 | 56,655 |
| 2024-03-12 | 194.41 | 195.92 | 193.78 | 195.10 | 193.13 | 83,166 |
| 2024-03-11 | 194.49 | 196.08 | 193.70 | 194.89 | 192.92 | 2,261,324 |
| 2024-03-08 | 196.21 | 197.26 | 194.72 | 195.38 | 193.41 | 768,525 |
| 2024-03-07 | 195.52 | 198.34 | 195.00 | 196.28 | 194.30 | 43,145 |
| 2024-03-06 | 195.10 | 197.36 | 193.42 | 194.28 | 192.31 | 990,438 |
| 2024-03-05 | 196.83 | 196.86 | 193.90 | 195.22 | 193.25 | 332,129 |
| 2024-03-04 | 197.53 | 199.64 | 194.32 | 195.15 | 193.17 | 1,670,611 |
| 2024-03-01 | 194.41 | 198.06 | 194.06 | 196.27 | 194.28 | 857,557 |
| 2024-02-29 | 188.50 | 194.04 | 184.92 | 191.91 | 189.97 | 857,158 |
| 2024-02-28 | 183.63 | 187.86 | 182.10 | 186.34 | 184.45 | 5,718,894 |
| 2024-02-27 | 181.82 | 183.24 | 178.96 | 183.20 | 181.35 | 158,867 |
| 2024-02-26 | 176.70 | 181.32 | 176.06 | 181.32 | 179.49 | 275,933 |
| 2024-02-23 | 181.55 | 182.04 | 176.64 | 177.49 | 175.69 | 259,477 |
| 2024-02-22 | 184.63 | 184.78 | 181.34 | 181.70 | 179.86 | 1,084,053 |
| 2024-02-21 | 183.50 | 185.42 | 182.80 | 183.23 | 181.38 | 176,408 |
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.