Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	163.86	166.54	160.34	162.22	160.58	464,747
2022-06-14	164.76	168.16	159.32	163.45	161.80	442,744
2022-06-13	172.47	172.94	162.61	168.14	166.44	620,412
2022-06-10	177.84	179.64	174.68	176.06	174.28	724,209
2022-06-09	181.52	184.06	178.20	179.76	177.94	1,490,106
2022-06-08	182.17	184.98	180.54	181.60	179.76	538,225
2022-06-07	175.58	181.98	174.76	178.97	177.16	472,967
2022-06-01	177.53	178.86	174.86	176.27	174.49	364,575
2022-05-31	179.31	182.92	176.97	177.03	175.24	1,657,344
2022-05-30	175.51	180.22	171.98	177.94	176.14	1,627,201
2022-05-25	169.48	173.40	165.04	168.21	166.51	593,866
2022-05-24	161.12	175.16	160.86	168.87	167.17	1,415,694
2022-05-23	160.89	165.90	159.76	164.06	162.40	882,783
2022-05-20	159.74	159.98	153.54	155.33	153.76	1,103,946
2022-05-19	157.19	159.82	151.98	153.51	151.96	1,012,457
2022-05-18	157.59	163.72	153.58	155.49	153.91	1,203,167
2022-05-17	150.28	156.96	149.96	155.00	153.44	856,581
2022-05-16	146.36	152.20	146.36	148.22	146.72	1,116,071
2022-05-12	151.44	151.64	141.86	146.49	145.01	1,262,426
2022-05-11	151.29	155.78	148.92	153.16	151.61	609,809
2022-05-10	156.18	156.22	151.10	152.72	151.18	1,160,911
2022-05-09	162.83	164.39	153.68	157.42	155.83	722,177
2022-05-06	171.44	172.94	162.72	172.94	171.19	1,845,008
2022-05-05	176.54	180.10	172.44	176.61	174.83	822,079
2022-05-04	171.00	177.08	171.00	175.39	173.61	1,358,440
2022-05-03	172.38	175.96	170.02	171.99	170.25	1,202,764
2022-04-29	179.88	183.92	179.88	181.51	179.68	514,575
2022-04-28	180.42	180.94	174.40	174.84	173.07	704,339
2022-04-27	176.56	181.37	175.06	178.42	176.62	635,359
2022-04-26	192.25	192.50	175.62	181.67	179.83	1,240,143
2022-04-25	190.47	197.66	188.86	191.62	189.68	918,683
2022-04-22	197.54	197.60	192.22	193.96	192.00	2,398,521
2022-04-21	206.95	206.95	201.10	203.39	201.34	848,083
2022-04-20	199.99	209.50	195.10	208.55	206.44	1,021,574
2022-04-19	201.34	204.19	196.58	204.19	202.13	841,330
2022-04-13	201.95	201.95	195.88	199.86	197.83	475,465
2022-04-12	209.30	211.65	200.45	203.77	201.71	817,389
2022-04-11	212.58	215.15	207.05	208.28	206.18	407,303
2022-04-08	209.78	213.85	208.45	211.32	209.19	200,608
2022-04-07	206.48	217.00	205.95	207.73	205.63	777,829
2022-04-06	218.00	218.95	209.30	213.53	211.37	938,786
2022-04-05	207.43	223.70	206.10	219.31	216.73	1,321,262
2022-04-04	209.90	211.95	197.78	204.02	201.61	715,103
2022-04-01	205.00	210.80	205.00	209.74	207.27	644,337
2022-03-31	201.75	202.70	196.80	199.27	196.93	1,720,458
2022-03-30	189.50	202.81	187.00	196.14	193.83	958,056
2022-03-29	190.00	192.45	185.55	189.31	187.08	1,225,621
2022-03-28	191.00	191.60	184.55	187.51	185.30	917,562
2022-03-25	193.75	196.80	189.70	193.26	190.99	801,914
2022-03-24	196.25	197.30	191.45	196.61	194.30	608,299
2022-03-23	203.90	203.90	191.30	200.46	198.10	872,965
2022-03-22	203.50	203.80	199.35	201.32	198.95	609,210
2022-03-21	207.50	207.60	200.90	204.00	201.60	941,312
2022-03-18	210.00	210.00	202.97	206.49	204.05	875,265
2022-03-17	207.50	212.80	207.10	209.80	207.33	606,711
2022-03-16	203.50	206.80	196.75	201.77	199.39	911,783
2022-03-15	200.75	201.60	193.35	196.94	194.62	1,249,498
2022-03-14	215.50	216.10	203.80	208.06	205.61	648,151
2022-03-11	217.50	218.70	210.88	214.73	212.20	1,490,265
2022-03-10	219.50	221.80	205.10	216.96	214.40	1,533,616

← NewerPage 19 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.