Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	159.23	163.34	158.50	158.98	157.37	991,905
2023-08-30	165.76	165.76	159.06	160.45	158.83	470,854
2023-08-29	170.37	171.50	167.20	169.12	167.41	460,790
2023-08-25	164.30	166.94	163.26	165.05	163.39	532,573
2023-08-24	162.59	165.32	162.59	165.00	163.33	165,300
2023-08-23	158.98	163.92	158.96	161.55	159.92	343,145
2023-08-22	155.20	159.24	155.20	155.83	154.26	400,703
2023-08-21	154.75	155.58	153.66	154.20	152.64	730,450
2023-08-18	157.95	158.50	155.32	156.80	155.22	91,125
2023-08-17	162.88	162.88	158.50	158.91	157.30	442,113
2023-08-16	162.28	165.20	162.18	164.56	162.90	182,137
2023-08-15	165.78	166.58	163.06	163.06	161.41	148,745
2023-08-14	164.77	167.66	163.72	166.21	164.53	210,388
2023-08-11	168.36	171.26	166.00	167.95	166.25	920,663
2023-08-10	173.34	173.78	162.92	164.19	162.53	705,369
2023-08-09	179.12	185.98	174.66	175.60	173.82	1,364,074
2023-08-08	177.85	179.22	175.76	177.77	175.97	463,329
2023-08-07	177.85	181.20	174.74	177.64	175.84	1,281,212
2023-08-04	180.23	180.58	178.28	179.86	178.04	501,915
2023-08-03	177.83	179.08	176.80	177.89	176.09	4,758,585
2023-08-02	179.33	179.34	176.80	178.80	176.99	589,349
2023-08-01	181.37	184.10	180.36	180.66	178.83	360,862
2023-07-31	179.04	183.06	178.62	180.99	179.16	689,817
2023-07-28	183.54	183.76	178.36	179.65	177.83	1,578,626
2023-07-27	193.21	193.72	184.74	186.78	184.89	878,911
2023-07-26	191.30	193.08	190.32	191.54	189.60	278,789
2023-07-25	189.68	193.10	187.14	192.64	190.69	431,183
2023-07-24	187.11	190.12	185.90	189.28	187.37	382,056
2023-07-21	186.31	187.46	185.22	187.34	185.45	484,981
2023-07-20	186.64	189.46	185.90	188.84	186.93	440,521
2023-07-19	186.04	189.36	185.66	188.45	186.55	625,949
2023-07-18	182.34	185.90	181.98	185.08	183.21	115,637
2023-07-17	180.39	183.54	179.04	182.60	180.75	231,119
2023-07-14	186.48	186.50	181.68	182.88	181.03	400,699
2023-07-13	186.66	188.50	185.98	187.04	185.15	506,175
2023-07-12	179.60	185.06	179.60	184.86	182.99	524,175
2023-07-11	177.52	180.82	177.52	178.03	176.23	303,328
2023-07-10	175.95	177.06	175.02	176.24	174.45	349,965
2023-07-07	176.56	177.52	174.32	176.90	175.11	285,466
2023-07-06	176.29	179.42	175.98	175.98	174.20	414,846
2023-07-05	181.73	182.02	178.26	178.40	176.60	1,714,586
2023-07-04	181.90	184.30	180.02	183.77	181.91	368,136
2023-07-03	179.34	181.34	176.52	178.68	176.88	454,934
2023-06-30	180.84	182.88	180.84	182.26	180.42	1,129,319
2023-06-29	180.53	182.30	178.68	179.60	177.78	1,123,435
2023-06-28	177.85	181.28	176.64	180.09	178.27	1,590,451
2023-06-27	179.27	180.48	176.12	177.87	176.07	818,230
2023-06-26	180.33	181.88	178.64	179.73	177.92	919,860
2023-06-23	184.73	186.72	179.00	179.95	178.13	1,470,871
2023-06-22	186.24	193.04	186.12	192.42	190.47	614,497
2023-06-21	189.74	190.36	186.77	187.97	186.07	854,048
2023-06-20	188.59	191.08	187.66	191.02	189.09	338,161
2023-06-19	191.40	191.40	189.04	190.68	188.75	446,176
2023-06-16	190.88	193.50	189.98	192.45	190.51	835,105
2023-06-15	194.68	194.96	188.18	190.02	188.10	818,187
2023-06-14	195.39	196.96	192.04	195.32	193.35	744,162
2023-06-13	198.12	199.38	191.64	194.36	192.40	437,636
2023-06-12	199.06	200.80	195.80	197.00	195.01	522,368
2023-06-09	202.38	204.45	198.22	199.23	197.21	373,199
2023-06-08	207.60	208.52	198.34	202.02	199.98	846,432

← NewerPage 14 of 21 · 1,235 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.