Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	182.21	185.88	179.68	183.82	181.97	1,148,587
2022-12-01	183.04	186.60	181.02	181.22	179.39	843,314
2022-11-30	178.22	184.52	178.22	179.46	177.65	586,115
2022-11-29	174.82	177.40	173.40	175.69	173.91	423,093
2022-11-28	177.26	179.60	174.64	175.63	173.85	312,065
2022-11-25	181.56	181.56	177.54	178.41	176.61	430,047
2022-11-24	177.74	182.90	177.44	180.00	178.18	474,705
2022-11-23	173.93	178.76	171.76	173.63	171.87	278,468
2022-11-22	169.45	175.52	168.50	174.03	172.27	440,956
2022-11-21	172.84	172.98	167.36	169.54	167.83	203,120
2022-11-18	175.48	175.90	171.20	173.28	171.53	254,804
2022-11-17	175.67	176.70	172.44	174.39	172.63	237,618
2022-11-16	179.45	180.92	173.12	174.22	172.46	335,389
2022-11-15	176.36	183.14	171.22	180.79	178.96	851,829
2022-11-14	183.00	183.00	174.44	176.96	175.17	341,477
2022-11-11	189.30	189.92	180.10	182.66	180.82	725,237
2022-11-10	165.71	189.40	164.98	168.41	166.71	787,860
2022-11-09	167.71	169.30	164.32	167.47	165.77	377,673
2022-11-08	164.58	169.46	160.16	168.19	166.49	2,240,013
2022-11-07	155.00	161.22	155.00	161.20	159.57	143,497
2022-11-04	160.49	163.66	154.16	154.33	152.77	286,570
2022-11-03	149.56	163.76	149.00	159.66	158.05	439,260
2022-11-02	142.22	163.46	142.06	152.30	150.76	914,700
2022-11-01	149.53	152.24	148.70	148.99	147.48	372,450
2022-10-31	149.43	149.70	146.96	148.40	146.90	254,087
2022-10-28	149.24	149.74	147.84	148.60	147.10	269,250
2022-10-27	151.27	152.36	149.36	151.50	149.97	256,574
2022-10-26	144.40	152.72	144.40	150.19	148.67	209,643
2022-10-25	145.05	145.72	137.46	143.00	141.55	804,279
2022-10-24	142.92	144.56	141.54	143.16	141.71	218,009
2022-10-21	141.42	143.44	138.38	140.18	138.77	546,481
2022-10-20	143.33	143.34	139.00	141.76	140.33	554,217
2022-10-19	145.02	146.26	141.14	144.41	142.95	438,941
2022-10-18	143.59	146.84	142.12	145.39	143.92	445,904
2022-10-17	139.57	142.88	138.12	141.64	140.21	548,429
2022-10-14	140.07	144.06	138.78	140.69	139.26	921,773
2022-10-13	134.09	138.92	131.40	134.88	133.52	414,552
2022-10-12	134.31	135.42	131.68	135.00	133.64	558,115
2022-10-11	136.56	137.22	133.04	135.00	133.64	686,353
2022-10-10	136.17	141.00	135.16	138.96	137.55	194,694
2022-10-07	140.35	142.86	138.37	138.70	137.30	536,902
2022-10-06	144.64	145.80	141.15	142.19	140.75	190,165
2022-10-05	148.40	151.40	141.58	143.64	142.19	304,205
2022-10-04	144.19	149.40	143.98	149.10	147.59	228,149
2022-10-03	138.93	142.08	132.18	141.26	139.83	573,447
2022-09-30	140.28	142.94	136.42	141.62	140.19	664,959
2022-09-29	144.78	146.92	138.78	138.90	137.50	413,737
2022-09-28	144.95	150.18	142.80	147.52	146.03	455,196
2022-09-27	149.20	155.39	148.82	151.51	149.98	246,339
2022-09-26	147.75	151.08	146.84	148.12	146.62	335,103
2022-09-23	149.06	150.76	146.58	147.53	146.04	644,630
2022-09-22	153.62	155.90	149.80	150.28	148.76	213,172
2022-09-21	151.32	157.08	151.32	157.02	155.43	316,182
2022-09-20	155.18	157.70	148.42	151.07	149.54	720,736
2022-09-16	167.43	167.44	160.00	162.73	161.08	923,121
2022-09-15	173.10	173.10	168.06	168.51	166.81	370,332
2022-09-14	175.35	178.14	171.82	173.49	171.74	419,710
2022-09-13	184.40	185.02	175.08	175.53	173.75	227,321
2022-09-12	183.34	185.78	181.98	183.34	181.49	160,156
2022-09-09	183.67	185.04	181.76	184.40	182.53	138,789

← NewerPage 17 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.