Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	180.19	182.32	176.20	180.54	178.71	463,383
2022-09-07	174.35	179.18	170.90	177.68	175.88	1,274,912
2022-09-06	183.03	188.80	175.36	176.37	174.59	425,325
2022-09-05	177.31	184.50	177.31	183.94	182.08	128,354
2022-09-02	180.62	180.62	175.18	176.29	174.51	296,602
2022-09-01	180.56	181.40	174.54	174.76	172.99	267,217
2022-08-31	186.43	189.92	184.32	186.42	184.54	202,267
2022-08-30	184.43	189.68	184.38	185.39	183.51	129,766
2022-08-26	192.61	194.76	189.08	191.33	189.39	66,570
2022-08-25	189.92	193.86	189.68	192.23	190.29	149,187
2022-08-24	184.53	189.66	183.28	186.53	184.64	407,447
2022-08-23	186.74	190.30	186.20	186.68	184.79	148,656
2022-08-22	189.30	189.40	184.70	187.89	185.99	162,696
2022-08-19	191.92	196.30	190.50	191.56	189.62	92,414
2022-08-18	194.52	195.08	190.92	194.56	192.59	333,703
2022-08-17	189.15	195.48	188.54	195.04	193.06	501,293
2022-08-16	190.36	191.04	187.38	189.63	187.72	231,250
2022-08-15	190.21	195.60	188.82	190.66	188.73	560,314
2022-08-12	196.09	199.78	191.98	198.60	196.59	544,906
2022-08-11	194.55	201.00	191.68	197.60	195.60	1,017,937
2022-08-10	188.70	204.80	182.00	190.50	188.57	1,527,861
2022-08-09	185.88	186.04	178.92	181.26	179.43	572,279
2022-08-08	193.46	194.96	183.54	183.98	182.12	801,446
2022-08-05	193.34	199.76	192.10	195.15	193.18	1,023,338
2022-08-04	184.79	192.34	183.60	191.13	189.20	505,587
2022-08-03	186.56	188.20	183.90	186.56	184.68	278,548
2022-08-02	179.71	189.12	177.54	186.45	184.56	1,107,401
2022-08-01	189.10	190.84	183.30	185.64	183.76	705,254
2022-07-29	188.76	192.50	186.66	190.07	188.15	1,820,533
2022-07-28	172.12	192.62	172.12	187.45	185.55	2,079,800
2022-07-27	161.58	163.10	157.42	159.44	157.83	494,128
2022-07-26	170.65	171.84	157.76	161.50	159.87	792,552
2022-07-25	173.58	173.58	169.26	171.54	169.81	405,910
2022-07-22	168.39	175.90	167.84	174.84	173.07	358,492
2022-07-21	168.71	171.68	167.28	168.01	166.31	289,316
2022-07-20	167.41	170.94	166.86	167.48	165.78	346,266
2022-07-19	162.78	167.42	162.78	165.90	164.22	548,086
2022-07-18	164.14	168.06	164.14	165.98	164.31	297,866
2022-07-15	165.51	166.48	158.44	161.26	159.63	1,712,148
2022-07-14	171.46	174.34	167.18	173.49	171.74	463,306
2022-07-13	176.23	179.48	166.48	174.17	172.41	1,004,871
2022-07-12	170.12	177.30	170.12	171.81	170.07	739,972
2022-07-11	167.45	179.68	166.74	167.09	165.40	1,112,420
2022-07-08	167.61	170.86	164.60	168.32	166.62	589,165
2022-07-07	161.32	166.72	160.32	162.94	161.30	699,084
2022-07-06	158.84	161.76	151.41	159.02	157.41	661,302
2022-07-05	155.92	158.54	149.36	153.11	151.56	851,536
2022-07-04	154.42	159.02	152.76	153.31	151.76	457,632
2022-07-01	151.81	158.08	147.62	156.48	154.90	1,271,839
2022-06-30	156.16	156.16	148.78	150.63	149.10	1,382,078
2022-06-29	165.10	165.56	157.00	161.64	160.01	1,043,064
2022-06-28	168.71	171.90	166.16	169.51	167.79	1,004,551
2022-06-27	165.78	170.30	163.55	168.24	166.54	1,226,682
2022-06-24	167.84	169.06	162.68	164.31	162.65	924,521
2022-06-23	171.40	171.40	167.64	168.67	166.96	551,437
2022-06-22	170.42	175.24	168.76	171.48	169.75	503,798
2022-06-21	172.76	175.40	168.74	173.59	171.84	444,064
2022-06-20	163.54	173.82	163.50	169.64	167.92	901,654
2022-06-17	161.62	165.92	161.10	162.48	160.83	605,314
2022-06-16	161.61	164.80	157.70	161.92	160.28	346,660

← NewerPage 18 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.