Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	240.00	241.50	204.77	218.66	216.09	1,999,511
2022-03-08	217.50	236.40	217.40	226.68	224.01	1,347,444
2022-03-07	198.75	215.50	196.85	207.89	205.44	1,234,315
2022-03-04	198.50	204.90	195.15	195.75	193.44	2,025,758
2022-03-03	201.75	209.10	191.15	196.28	193.97	1,427,048
2022-03-02	209.50	216.00	199.20	206.99	204.56	1,885,771
2022-03-01	218.50	220.40	208.20	214.40	211.87	2,013,711
2022-02-28	189.55	218.80	189.55	217.50	214.94	2,272,771
2022-02-25	183.50	192.25	177.00	188.33	186.12	1,967,618
2022-02-24	153.75	183.95	151.55	179.96	177.84	2,732,004
2022-02-23	164.25	164.70	161.15	163.15	161.22	807,026
2022-02-22	158.75	169.25	158.75	165.68	163.72	857,801
2022-02-21	167.50	169.80	161.00	162.91	161.00	1,035,322
2022-02-18	172.25	175.55	164.35	172.55	170.52	1,674,462
2022-02-17	172.50	173.95	169.80	171.46	169.44	512,465
2022-02-16	176.75	178.30	170.20	172.92	170.89	874,238
2022-02-15	164.50	176.60	164.15	171.41	169.39	1,491,565
2022-02-14	162.50	166.95	160.10	164.45	162.51	697,999
2022-02-11	161.50	170.65	160.05	166.83	164.86	921,985
2022-02-10	170.00	170.70	159.30	162.13	160.22	909,701
2022-02-09	163.00	170.35	162.30	165.54	163.59	2,687,310
2022-02-08	166.00	166.80	159.30	160.93	159.03	786,170
2022-02-07	168.00	169.50	164.70	166.00	164.04	1,063,960
2022-02-04	171.00	171.00	163.25	165.61	163.66	587,622
2022-02-03	172.60	172.60	167.25	168.75	166.76	566,779
2022-02-02	172.75	176.25	169.05	174.05	172.00	907,519
2022-02-01	179.25	182.55	169.20	173.30	171.26	1,220,201
2022-01-31	173.75	176.95	170.00	172.97	170.93	1,098,273
2022-01-28	174.50	176.00	167.70	170.62	168.61	405,166
2022-01-27	169.45	177.55	169.45	174.76	172.70	789,021
2022-01-26	162.75	177.70	159.35	161.40	159.50	1,050,166
2022-01-25	175.25	178.65	165.30	171.45	169.43	984,908
2022-01-24	176.25	177.40	164.75	169.68	167.68	1,275,564
2022-01-21	184.55	184.55	175.40	181.35	179.22	2,258,186
2022-01-20	183.50	193.65	181.95	185.77	183.58	406,675
2022-01-19	180.75	185.90	178.15	181.83	179.68	323,502
2022-01-18	184.50	184.65	176.40	179.58	177.47	1,821,392
2022-01-17	184.50	187.20	183.55	185.73	183.54	1,290,578
2022-01-14	185.55	185.55	180.80	182.91	180.75	120,190
2022-01-13	184.50	189.90	183.65	187.62	185.41	354,092
2022-01-12	183.75	185.60	181.38	183.52	181.36	339,050
2022-01-11	183.25	187.45	182.20	182.55	180.40	212,583
2022-01-10	184.75	186.25	179.95	184.12	181.95	318,960
2022-01-07	187.50	196.07	182.25	184.97	182.80	514,414
2022-01-06	190.50	191.15	185.55	189.74	187.51	770,493
2022-01-05	199.75	199.90	193.45	194.82	192.53	628,330
2022-01-04	201.00	205.20	198.30	202.12	199.74	613,383
2021-12-30	196.35	200.20	196.35	197.34	195.01	389,761
2021-12-29	193.75	198.10	192.35	195.57	193.27	116,192
2021-12-23	195.25	196.40	194.40	195.57	193.27	219,483
2021-12-22	192.75	194.60	190.70	194.30	192.01	575,016
2021-12-21	193.75	196.55	191.10	194.11	191.83	200,249
2021-12-20	173.55	194.20	173.55	186.45	184.26	1,098,576
2021-12-17	194.00	194.80	188.45	194.20	191.91	1,087,914
2021-12-16	200.00	204.40	197.05	200.52	198.16	601,579
2021-12-15	194.00	205.80	192.05	193.22	190.94	910,228
2021-12-14	203.50	205.50	193.54	198.64	196.30	751,516
2021-12-13	206.00	209.40	202.70	205.42	203.00	402,510
2021-12-10	209.50	209.50	205.28	209.22	206.76	612,463
2021-12-09	216.00	218.70	211.70	212.12	209.62	264,718

← NewerPage 20 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.