Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 187.25 | 196.35 | 186.70 | 194.80 | 194.04 | 1,453,993 |
| 2026-01-30 | 187.08 | 192.55 | 186.80 | 190.62 | 189.88 | 973,146 |
| 2026-01-29 | 191.15 | 192.90 | 186.48 | 192.45 | 191.70 | 336,484 |
| 2026-01-28 | 191.40 | 193.30 | 188.95 | 190.40 | 189.66 | 102,402 |
| 2026-01-27 | 192.68 | 192.90 | 189.05 | 190.93 | 190.19 | 560,475 |
| 2026-01-26 | 182.80 | 192.51 | 182.35 | 188.22 | 187.49 | 218,519 |
| 2026-01-23 | 181.38 | 182.50 | 179.20 | 180.16 | 179.46 | 313,826 |
| 2026-01-22 | 182.30 | 183.28 | 177.98 | 180.00 | 179.30 | 311,586 |
| 2026-01-21 | 178.20 | 181.80 | 173.65 | 178.00 | 177.30 | 700,323 |
| 2026-01-20 | 178.80 | 179.35 | 175.38 | 177.65 | 176.96 | 556,111 |
| 2026-01-19 | 180.00 | 181.56 | 176.60 | 178.81 | 178.11 | 241,581 |
| 2026-01-16 | 184.38 | 185.00 | 180.65 | 182.51 | 181.80 | 196,038 |
| 2026-01-15 | 184.33 | 187.35 | 184.10 | 185.95 | 185.22 | 317,847 |
| 2026-01-14 | 183.80 | 189.58 | 183.80 | 187.37 | 186.64 | 154,559 |
| 2026-01-13 | 182.63 | 183.85 | 177.90 | 179.64 | 178.94 | 155,150 |
| 2026-01-12 | 181.30 | 181.55 | 177.55 | 178.45 | 177.75 | 131,289 |
| 2026-01-09 | 182.30 | 183.90 | 180.95 | 182.18 | 181.47 | 5,934,120 |
| 2026-01-08 | 184.98 | 185.50 | 181.15 | 181.95 | 181.24 | 726,512 |
| 2026-01-07 | 188.00 | 188.15 | 183.95 | 185.66 | 184.93 | 1,787,852 |
| 2026-01-06 | 184.43 | 187.30 | 182.60 | 185.21 | 184.49 | 160,742 |
| 2026-01-05 | 180.00 | 184.55 | 175.85 | 180.94 | 180.23 | 350,891 |
| 2026-01-02 | 177.45 | 181.85 | 174.13 | 177.55 | 176.86 | 173,474 |
| 2025-12-30 | 170.05 | 173.93 | 166.80 | 172.27 | 171.59 | 36,102 |
| 2025-12-29 | 170.63 | 171.25 | 167.15 | 169.59 | 168.93 | 139,241 |
| 2025-12-23 | 167.03 | 171.30 | 166.00 | 170.09 | 169.43 | 197,276 |
| 2025-12-22 | 173.55 | 174.10 | 164.00 | 174.03 | 173.35 | 176,927 |
| 2025-12-19 | 170.30 | 174.35 | 170.15 | 172.85 | 172.17 | 1,195,085 |
| 2025-12-18 | 169.23 | 171.25 | 167.70 | 168.00 | 167.35 | 205,431 |
| 2025-12-17 | 173.98 | 174.63 | 170.05 | 172.14 | 171.47 | 71,549 |
| 2025-12-16 | 169.18 | 171.35 | 168.35 | 170.57 | 169.91 | 122,070 |
| 2025-12-15 | 172.28 | 174.90 | 170.93 | 173.04 | 172.36 | 185,829 |
| 2025-12-12 | 170.85 | 173.40 | 170.50 | 172.57 | 171.89 | 126,438 |
| 2025-12-11 | 167.00 | 170.98 | 163.25 | 169.02 | 168.36 | 601,122 |
| 2025-12-10 | 163.35 | 169.85 | 162.93 | 167.04 | 166.39 | 351,206 |
| 2025-12-09 | 164.85 | 166.83 | 159.90 | 161.68 | 161.05 | 156,873 |
| 2025-12-08 | 161.13 | 164.30 | 160.63 | 162.43 | 161.80 | 100,339 |
| 2025-12-05 | 159.80 | 161.50 | 159.15 | 160.38 | 159.75 | 90,842 |
| 2025-12-04 | 158.13 | 160.50 | 157.80 | 158.83 | 158.21 | 94,216 |
| 2025-12-03 | 159.20 | 162.95 | 158.15 | 160.57 | 159.94 | 153,994 |
| 2025-12-02 | 154.20 | 159.70 | 154.20 | 158.41 | 157.79 | 133,494 |
| 2025-12-01 | 152.53 | 155.30 | 151.25 | 153.80 | 153.20 | 83,221 |
| 2025-11-28 | 155.23 | 155.45 | 152.75 | 153.70 | 153.10 | 269,514 |
| 2025-11-27 | 154.03 | 155.68 | 152.83 | 155.45 | 154.84 | 60,416 |
| 2025-11-26 | 150.78 | 154.80 | 150.45 | 152.55 | 151.95 | 186,404 |
| 2025-11-25 | 149.58 | 151.25 | 148.75 | 149.63 | 149.05 | 165,967 |
| 2025-11-24 | 148.83 | 151.35 | 148.20 | 148.54 | 147.96 | 237,061 |
| 2025-11-21 | 153.23 | 153.30 | 147.60 | 148.18 | 147.60 | 186,793 |
| 2025-11-20 | 154.28 | 156.30 | 153.75 | 154.50 | 153.90 | 164,358 |
| 2025-11-19 | 151.55 | 152.85 | 151.30 | 152.10 | 151.51 | 60,033 |
| 2025-11-18 | 153.60 | 153.75 | 150.40 | 152.01 | 151.41 | 1,327,649 |
| 2025-11-17 | 154.50 | 155.95 | 153.65 | 154.58 | 153.98 | 1,531,007 |
| 2025-11-14 | 155.00 | 156.75 | 152.65 | 153.96 | 153.36 | 184,789 |
| 2025-11-13 | 162.93 | 164.00 | 154.95 | 157.09 | 156.47 | 1,223,348 |
| 2025-11-12 | 160.25 | 164.25 | 160.05 | 161.24 | 160.61 | 101,402 |
| 2025-11-11 | 155.35 | 160.00 | 154.80 | 158.14 | 157.53 | 382,194 |
| 2025-11-10 | 152.30 | 156.50 | 152.15 | 153.60 | 153.01 | 200,696 |
| 2025-11-07 | 147.98 | 153.90 | 147.25 | 151.60 | 151.01 | 664,318 |
| 2025-11-06 | 147.45 | 157.20 | 141.00 | 148.85 | 148.27 | 899,497 |
| 2025-11-05 | 139.55 | 150.00 | 138.95 | 147.68 | 147.11 | 873,948 |
| 2025-11-04 | 131.70 | 136.20 | 129.80 | 132.50 | 131.98 | 326,567 |
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.