Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 215.50 | 221.80 | 214.00 | 215.00 | 212.47 | 1,143,536 |
| 2021-12-07 | 204.70 | 215.70 | 204.70 | 211.31 | 208.82 | 498,323 |
| 2021-12-06 | 204.50 | 208.80 | 201.30 | 202.50 | 200.11 | 1,076,263 |
| 2021-12-03 | 204.00 | 208.40 | 202.20 | 204.59 | 202.18 | 519,496 |
| 2021-12-02 | 216.00 | 216.30 | 203.20 | 207.44 | 204.99 | 376,296 |
| 2021-12-01 | 222.00 | 222.70 | 213.80 | 217.90 | 215.33 | 1,007,720 |
| 2021-11-30 | 221.50 | 223.20 | 214.30 | 218.90 | 216.32 | 595,491 |
| 2021-11-29 | 224.50 | 228.70 | 221.50 | 225.26 | 222.61 | 521,765 |
| 2021-11-26 | 214.50 | 225.40 | 214.50 | 222.21 | 219.59 | 586,488 |
| 2021-11-25 | 215.50 | 225.63 | 214.40 | 222.56 | 219.94 | 497,683 |
| 2021-11-24 | 212.50 | 216.00 | 210.50 | 213.19 | 210.67 | 246,658 |
| 2021-11-23 | 215.50 | 219.00 | 212.20 | 214.59 | 212.06 | 258,763 |
| 2021-11-22 | 219.00 | 222.70 | 214.40 | 217.47 | 214.91 | 467,559 |
| 2021-11-19 | 232.00 | 233.90 | 223.60 | 228.93 | 226.23 | 1,275,330 |
| 2021-11-18 | 232.00 | 235.70 | 231.10 | 233.90 | 231.14 | 745,051 |
| 2021-11-17 | 231.00 | 233.60 | 228.70 | 231.67 | 228.94 | 187,038 |
| 2021-11-16 | 232.50 | 232.70 | 228.00 | 229.91 | 227.21 | 80,947 |
| 2021-11-15 | 236.00 | 236.80 | 230.30 | 232.50 | 229.77 | 621,091 |
| 2021-11-12 | 230.67 | 237.87 | 230.67 | 234.39 | 231.63 | 121,914 |
| 2021-11-11 | 230.50 | 231.50 | 224.30 | 227.22 | 224.54 | 127,856 |
| 2021-11-10 | 224.50 | 230.90 | 221.10 | 228.82 | 226.13 | 641,652 |
| 2021-11-09 | 222.50 | 228.30 | 219.30 | 225.43 | 222.77 | 283,625 |
| 2021-11-08 | 215.00 | 224.00 | 215.00 | 221.02 | 218.42 | 347,065 |
| 2021-11-05 | 219.50 | 219.90 | 210.00 | 210.72 | 208.24 | 362,971 |
| 2021-11-04 | 221.50 | 225.80 | 217.50 | 222.71 | 220.09 | 1,122,212 |
| 2021-11-03 | 229.00 | 266.50 | 218.00 | 226.31 | 223.64 | 979,625 |
| 2021-11-02 | 278.00 | 278.90 | 266.50 | 272.20 | 268.99 | 432,767 |
| 2021-11-01 | 281.00 | 281.20 | 277.00 | 280.78 | 277.47 | 289,335 |
| 2021-10-29 | 280.00 | 285.50 | 275.50 | 278.51 | 275.23 | 286,562 |
| 2021-10-28 | 271.00 | 280.80 | 268.20 | 279.70 | 276.41 | 1,890,991 |
| 2021-10-27 | 272.50 | 275.10 | 265.90 | 272.34 | 269.13 | 209,292 |
| 2021-10-26 | 271.00 | 276.00 | 270.30 | 271.91 | 268.71 | 147,273 |
| 2021-10-25 | 276.50 | 277.70 | 265.50 | 265.50 | 262.37 | 400,576 |
| 2021-10-22 | 271.50 | 282.40 | 269.00 | 281.60 | 278.28 | 207,845 |
| 2021-10-21 | 265.50 | 271.90 | 264.20 | 270.12 | 266.94 | 227,100 |
← NewerPage 21 of 21 · 1,235 trading days
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.