Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	207.63	207.95	205.40	207.17	205.08	579,836
2023-06-06	205.40	207.65	203.05	205.53	203.45	358,718
2023-06-02	203.50	204.60	201.30	203.66	201.60	205,070
2023-06-01	200.19	203.25	199.28	202.58	200.53	2,629,303
2023-05-31	201.24	202.10	197.56	198.45	196.45	699,595
2023-05-30	201.09	204.35	200.65	202.53	200.48	1,604,192
2023-05-26	203.37	204.65	199.20	200.14	198.12	552,159
2023-05-25	199.68	205.10	198.42	199.46	197.44	321,097
2023-05-24	201.34	201.55	197.76	199.16	197.14	556,350
2023-05-23	206.36	206.36	202.20	206.36	204.27	323,586
2023-05-22	211.15	213.50	206.35	209.27	207.15	809,708
2023-05-17	208.63	209.00	204.45	207.02	204.93	908,038
2023-05-16	206.05	213.05	203.60	210.58	208.45	776,315
2023-05-15	205.58	212.25	203.98	208.41	206.30	360,185
2023-05-12	192.88	206.45	192.86	205.00	202.93	988,036
2023-05-11	201.27	202.50	192.70	195.78	193.80	1,097,510
2023-05-10	197.93	203.40	193.38	193.69	191.73	1,161,981
2023-05-09	193.68	195.36	190.90	193.07	191.11	1,496,499
2023-05-04	186.24	190.36	183.52	185.69	183.81	82,942
2023-05-03	187.83	189.56	184.96	185.80	183.92	494,956
2023-05-02	186.88	188.62	184.38	185.65	183.77	107,408
2023-04-28	186.46	187.06	184.28	185.33	183.46	187,857
2023-04-27	179.91	186.78	178.52	185.98	184.10	227,293
2023-04-26	183.50	184.00	179.30	182.71	180.86	500,957
2023-04-25	187.26	189.40	184.64	184.96	183.09	444,739
2023-04-24	188.22	190.96	186.80	189.18	187.27	534,551
2023-04-21	188.17	190.42	186.08	187.38	185.49	504,173
2023-04-20	192.45	192.46	183.38	187.26	185.37	525,852
2023-04-19	192.18	193.04	186.68	190.76	188.83	818,353
2023-04-18	193.24	198.42	193.24	198.20	196.19	489,615
2023-04-17	195.66	196.58	191.70	193.16	191.21	597,798
2023-04-14	194.59	196.70	193.41	195.28	193.30	645,053
2023-04-13	196.26	198.48	190.98	193.53	191.57	1,174,385
2023-04-12	194.65	197.48	191.72	194.54	192.57	171,356
2023-04-11	197.26	197.72	192.16	193.72	191.76	248,510
2023-04-05	196.42	197.50	193.22	197.50	195.50	573,589
2023-04-04	202.16	204.05	196.68	197.36	195.37	260,336
2023-04-03	204.41	207.25	201.40	203.71	201.65	488,895
2023-03-31	197.34	199.80	194.68	199.03	197.02	480,905
2023-03-30	194.66	201.00	194.66	198.35	196.34	162,813
2023-03-29	186.98	189.36	185.46	188.48	186.57	144,492
2023-03-28	190.03	190.06	184.10	187.36	185.47	305,994
2023-03-27	190.84	191.86	189.54	189.54	187.62	95,965
2023-03-24	194.12	194.12	185.54	188.12	186.22	613,598
2023-03-23	195.20	197.48	193.62	195.54	193.57	767,153
2023-03-22	198.14	198.14	195.00	196.36	194.37	125,897
2023-03-21	195.80	202.45	195.38	198.36	196.36	331,946
2023-03-20	190.17	196.42	185.00	195.00	193.03	294,944
2023-03-17	197.54	200.50	188.86	191.35	189.42	460,856
2023-03-16	199.46	201.65	191.54	197.72	195.72	2,562,442
2023-03-15	207.58	212.05	196.00	196.55	194.57	524,721
2023-03-14	200.65	214.10	200.35	208.28	206.17	688,198
2023-03-13	205.05	205.08	193.90	199.36	197.34	210,435
2023-03-10	211.73	212.05	204.10	209.75	207.63	255,960
2023-03-09	205.75	212.85	202.50	211.19	209.05	994,774
2023-03-08	202.93	205.75	201.10	202.98	200.93	245,096
2023-03-07	207.15	208.80	203.50	207.39	205.29	197,795
2023-03-06	204.50	207.30	204.45	205.75	203.67	127,776
2023-03-03	200.90	205.10	200.90	203.95	201.89	196,872
2023-03-02	206.50	208.25	204.02	204.05	201.99	116,705

← NewerPage 15 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.