Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	175.66	176.92	171.64	173.32	171.57	247,323
2023-11-22	176.27	178.68	174.30	177.38	175.59	296,524
2023-11-21	179.23	182.00	177.34	177.58	175.78	219,762
2023-11-20	177.37	181.10	177.20	180.04	178.22	409,770
2023-11-17	177.73	179.20	175.66	177.44	175.65	401,538
2023-11-16	173.01	175.70	171.16	173.73	171.98	172,526
2023-11-15	175.66	177.14	172.70	174.38	172.62	268,551
2023-11-14	170.16	175.28	167.88	173.90	172.14	859,559
2023-11-13	167.83	169.14	165.64	167.80	166.10	387,570
2023-11-10	168.51	170.78	164.82	167.02	165.34	567,120
2023-11-09	174.26	175.00	167.24	169.50	167.78	693,604
2023-11-08	172.69	173.08	164.70	170.50	168.78	2,297,638
2023-11-07	162.21	163.88	157.02	157.56	155.97	1,292,400
2023-11-06	163.16	164.00	161.10	164.00	162.35	553,779
2023-11-03	158.48	164.66	157.64	162.12	160.48	826,125
2023-11-02	152.26	158.46	152.06	158.24	156.64	461,012
2023-11-01	145.38	154.28	142.04	153.76	152.21	1,344,683
2023-10-31	151.08	152.28	148.36	152.18	150.64	258,376
2023-10-30	153.21	154.18	147.58	149.56	148.05	426,496
2023-10-27	160.95	161.36	152.66	154.82	153.25	457,461
2023-10-26	146.32	160.56	145.10	159.80	158.19	735,546
2023-10-25	152.38	152.76	146.44	147.72	146.23	420,032
2023-10-24	142.29	151.30	141.44	151.26	149.73	1,267,626
2023-10-23	143.27	147.00	140.02	141.92	140.49	412,566
2023-10-20	139.71	145.36	137.14	142.85	141.40	2,149,424
2023-10-19	141.43	143.82	140.08	142.47	141.03	240,727
2023-10-18	145.70	146.14	141.06	141.90	140.47	1,476,946
2023-10-17	145.83	147.40	143.00	146.12	144.64	380,863
2023-10-16	148.26	148.28	144.76	146.35	144.87	114,970
2023-10-13	145.63	148.33	142.30	145.93	144.45	825,459
2023-10-12	150.63	152.68	147.70	152.52	150.98	481,807
2023-10-11	145.36	149.56	145.36	148.06	146.56	629,341
2023-10-10	140.12	147.18	140.12	147.18	145.69	400,425
2023-10-09	136.56	140.98	135.00	139.05	137.64	273,166
2023-10-06	138.87	139.72	133.14	133.64	132.29	416,616
2023-10-05	139.01	140.90	135.44	138.38	136.98	845,474
2023-10-04	137.62	141.62	136.00	137.58	136.19	1,217,025
2023-10-03	145.20	145.20	138.50	139.05	137.64	796,845
2023-10-02	152.26	155.52	146.14	147.14	145.66	731,125
2023-09-29	152.27	153.50	149.64	151.18	149.65	242,227
2023-09-28	146.04	150.68	146.04	148.50	147.00	386,743
2023-09-27	143.68	147.28	142.70	146.22	144.74	624,391
2023-09-26	151.05	151.24	144.20	144.61	143.15	450,996
2023-09-25	153.61	153.64	151.10	152.33	150.79	2,087,337
2023-09-22	154.36	156.70	153.20	154.31	152.75	208,423
2023-09-21	156.37	158.32	155.35	155.41	153.84	237,434
2023-09-20	156.84	160.48	156.80	159.71	158.10	388,372
2023-09-19	155.07	159.00	153.62	155.13	153.57	413,868
2023-09-18	157.26	159.84	155.76	156.08	154.50	438,095
2023-09-15	158.06	161.62	154.78	154.99	153.42	1,573,588
2023-09-14	153.32	158.22	153.00	157.99	156.39	780,387
2023-09-13	142.42	151.28	141.34	150.82	149.30	602,137
2023-09-12	145.62	145.70	142.72	143.29	141.84	194,411
2023-09-11	147.10	147.26	143.74	145.48	144.01	490,012
2023-09-08	150.50	150.50	145.84	147.29	145.80	213,298
2023-09-07	153.74	155.00	148.76	150.14	148.62	804,162
2023-09-06	151.14	154.78	147.12	152.04	150.50	764,633
2023-09-05	160.97	162.46	157.13	161.31	159.68	666,205
2023-09-04	164.89	165.70	162.52	162.62	160.98	649,807
2023-09-01	163.32	165.94	162.80	163.02	161.37	701,480

← NewerPage 13 of 21 · 1,240 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.