Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	201.63	209.80	201.25	201.67	199.63	2,307,428
2023-02-28	197.58	201.80	196.08	200.60	198.57	1,471,034
2023-02-27	197.78	198.62	196.88	198.02	196.02	273,962
2023-02-24	200.73	203.75	197.42	198.42	196.41	255,760
2023-02-23	198.80	203.45	196.30	201.00	198.97	633,227
2023-02-22	201.40	201.40	195.36	197.46	195.46	491,287
2023-02-21	203.52	206.30	201.45	203.25	201.20	228,605
2023-02-20	206.13	207.20	203.50	205.10	203.03	429,506
2023-02-17	204.24	205.05	203.30	203.66	201.60	222,932
2023-02-16	209.20	210.95	203.60	209.20	207.08	485,310
2023-02-15	208.38	211.20	206.80	207.80	205.70	165,853
2023-02-14	212.10	212.35	207.80	209.91	207.79	118,872
2023-02-13	212.90	213.07	208.75	210.88	208.75	578,561
2023-02-10	215.83	215.90	210.55	211.00	208.87	612,953
2023-02-09	208.33	215.90	207.60	215.87	213.69	1,001,410
2023-02-08	198.62	214.60	198.62	208.50	206.39	720,388
2023-02-07	202.21	203.25	198.64	202.39	200.34	355,227
2023-02-06	200.15	201.25	196.88	201.25	199.22	309,863
2023-02-03	203.60	204.00	198.74	201.70	199.66	3,022,774
2023-02-02	199.75	205.40	199.50	204.80	202.73	675,229
2023-02-01	200.82	204.30	196.72	197.82	195.82	216,864
2023-01-31	197.20	200.40	193.60	198.78	196.77	388,640
2023-01-30	190.58	194.26	187.76	193.94	191.98	304,126
2023-01-27	188.58	200.25	188.58	193.40	191.44	1,352,921
2023-01-26	198.61	201.45	195.42	197.54	195.54	1,827,400
2023-01-25	201.22	201.25	196.36	196.68	194.69	1,813,341
2023-01-24	202.72	207.30	200.15	201.75	199.71	4,688,324
2023-01-23	204.23	207.50	201.20	202.95	200.90	1,676,131
2023-01-20	198.18	202.45	196.74	202.05	200.01	974,466
2023-01-19	207.60	207.60	201.15	201.15	199.12	520,266
2023-01-18	210.85	213.80	208.35	210.60	208.47	1,434,805
2023-01-17	214.80	216.75	208.20	212.37	210.22	494,473
2023-01-16	213.25	217.05	211.90	216.20	214.01	315,448
2023-01-13	212.58	217.45	210.55	215.14	212.97	456,891
2023-01-12	211.45	214.55	208.10	213.90	211.74	589,931
2023-01-11	204.45	211.90	204.45	210.70	208.57	598,461
2023-01-10	201.91	202.55	198.02	198.77	196.76	292,976
2023-01-09	200.92	205.65	199.88	203.57	201.51	300,720
2023-01-06	194.91	201.00	193.52	198.02	196.02	158,301
2023-01-05	195.68	198.94	192.30	193.42	191.47	465,273
2023-01-04	201.67	207.55	191.54	196.99	195.00	257,766
2023-01-03	203.15	205.25	196.04	198.17	196.16	343,917
2022-12-30	202.80	205.25	201.50	203.02	200.97	142,500
2022-12-29	199.34	204.95	199.24	203.72	201.66	247,657
2022-12-28	201.19	202.70	197.44	199.74	197.72	177,749
2022-12-23	195.98	199.42	195.98	198.24	196.24	77,425
2022-12-22	194.20	198.20	194.00	197.35	195.35	138,761
2022-12-21	191.73	195.96	191.02	193.76	191.80	215,995
2022-12-20	193.21	194.74	190.18	191.52	189.58	141,462
2022-12-19	194.21	199.00	193.66	196.84	194.85	266,257
2022-12-16	198.20	200.05	192.68	193.62	191.66	493,316
2022-12-15	204.73	205.40	199.74	201.86	199.82	265,039
2022-12-14	206.38	207.50	203.75	205.92	203.84	171,230
2022-12-13	203.17	211.80	199.40	207.18	205.09	318,039
2022-12-12	200.79	203.45	198.40	202.75	200.70	1,051,257
2022-12-09	191.24	203.34	191.24	203.26	201.20	716,883
2022-12-08	185.33	191.94	184.44	191.00	189.07	231,492
2022-12-07	185.51	187.20	184.08	185.68	183.80	175,334
2022-12-06	187.80	190.30	185.70	186.96	185.07	1,849,635
2022-12-05	184.40	191.66	183.90	188.96	187.05	266,233

← NewerPage 16 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.