Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	172.68	174.40	169.90	173.02	173.02	77,695
2026-07-24	174.70	176.45	172.85	174.70	174.70	145,919
2026-07-23	174.68	177.85	174.35	176.60	176.60	299,674
2026-07-22	178.90	179.00	171.65	178.25	178.25	1,515,374
2026-07-21	180.88	182.20	175.80	177.05	177.05	330,788
2026-07-20	177.70	184.05	177.65	181.21	181.21	474,040
2026-07-17	176.20	179.00	173.65	178.45	178.45	172,789
2026-07-16	177.00	179.35	175.65	179.10	179.10	329,306
2026-07-15	180.58	181.25	177.85	178.45	178.45	174,286
2026-07-14	177.05	181.05	176.35	178.18	178.18	81,935
2026-07-13	177.20	180.10	175.50	177.89	177.89	129,219
2026-07-10	180.00	180.00	173.33	174.48	174.48	1,317,619
2026-07-09	177.53	180.65	176.38	179.75	179.75	117,025
2026-07-08	180.08	180.35	175.10	176.25	176.25	756,960
2026-07-07	183.05	183.45	179.00	180.00	180.00	84,145
2026-07-06	187.33	187.90	178.35	184.00	184.00	385,782
2026-07-03	188.88	189.55	186.88	186.88	186.88	91,016
2026-07-02	185.15	189.50	182.30	188.60	188.60	1,091,205
2026-07-01	188.53	190.05	184.50	188.20	188.20	243,458
2026-06-30	186.43	190.85	184.60	184.60	184.60	220,462
2026-06-29	173.45	180.10	172.75	178.24	178.24	137,606
2026-06-26	173.90	176.45	172.15	173.83	173.83	272,004
2026-06-25	169.68	173.00	168.25	171.48	171.48	234,894
2026-06-24	177.35	178.40	167.45	169.65	169.65	808,132
2026-06-23	183.00	183.65	174.25	175.40	175.40	140,962
2026-06-22	182.00	185.60	179.65	184.57	184.57	905,340
2026-06-19	177.30	185.60	176.85	185.23	185.23	828,147
2026-06-18	176.63	176.90	171.45	172.93	172.93	33,089
2026-06-17	169.55	175.90	167.23	174.53	174.53	170,218
2026-06-16	171.48	172.60	168.80	170.05	170.05	2,388,314
2026-06-15	166.53	170.68	166.30	169.68	169.68	1,001,078
2026-06-12	166.68	168.68	163.00	166.75	166.75	130,395
2026-06-11	166.03	169.50	162.85	167.80	167.80	348,349
2026-06-10	167.30	169.25	162.60	167.18	167.18	291,004
2026-06-09	174.35	175.25	168.90	168.90	168.90	267,795
2026-06-08	174.70	179.45	169.10	174.80	174.80	331,180
2026-06-05	174.05	174.05	174.05	174.05	174.05	0
2026-06-04	177.83	181.00	173.40	174.05	174.05	981,913
2026-06-03	175.63	179.70	172.40	177.88	177.88	232,965
2026-06-02	183.10	186.45	177.08	181.69	181.69	181,236
2026-06-01	181.38	184.90	179.75	181.75	181.75	128,568
2026-05-29	175.98	180.60	172.65	180.05	180.05	277,859
2026-05-28	176.53	180.15	172.90	176.25	176.25	2,874,345
2026-05-27	189.05	189.05	177.10	178.83	178.83	142,139
2026-05-26	192.75	193.88	186.80	191.25	191.25	992,153
2026-05-22	199.75	203.80	192.70	194.00	194.00	87,433
2026-05-21	196.08	199.70	192.25	197.10	197.10	182,593
2026-05-20	194.40	198.45	189.30	192.73	192.73	138,825
2026-05-19	196.63	198.05	193.30	195.84	195.84	87,572
2026-05-18	193.10	199.85	191.80	199.00	199.00	498,784
2026-05-15	189.50	189.50	189.50	189.50	189.50	0
2026-05-14	189.50	189.50	189.50	189.50	189.50	0
2026-05-13	191.35	196.40	187.45	193.08	193.08	633,264
2026-05-12	196.50	200.20	188.65	189.28	189.28	145,583
2026-05-11	193.43	197.65	190.05	197.28	197.28	941,966
2026-05-08	191.65	195.60	187.55	193.35	193.35	456,281
2026-05-07	195.15	198.80	191.30	194.91	194.91	227,759
2026-05-06	196.83	200.50	184.25	192.77	192.77	502,614
2026-05-05	195.70	196.20	188.50	191.58	191.58	798,977
2026-05-01	195.55	199.60	189.15	189.33	189.33	71,851

← NewerPage 2 of 21 · 1,239 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.