Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 131.70 | 136.20 | 129.80 | 132.50 | 131.98 | 326,567 |
| 2025-11-03 | 132.25 | 133.70 | 131.70 | 132.61 | 132.09 | 147,452 |
| 2025-10-31 | 134.88 | 134.90 | 131.94 | 133.82 | 133.29 | 246,429 |
| 2025-10-30 | 131.78 | 135.01 | 129.70 | 133.45 | 132.93 | 345,554 |
| 2025-10-29 | 130.60 | 132.30 | 129.18 | 130.08 | 129.57 | 469,608 |
| 2025-10-28 | 125.58 | 131.30 | 125.55 | 131.30 | 130.79 | 412,298 |
| 2025-10-27 | 125.18 | 125.45 | 120.75 | 121.51 | 121.04 | 193,885 |
| 2025-10-24 | 121.90 | 125.10 | 120.80 | 122.33 | 121.86 | 145,667 |
| 2025-10-23 | 121.03 | 122.15 | 120.40 | 120.89 | 120.42 | 240,996 |
| 2025-10-22 | 123.33 | 124.15 | 119.50 | 121.81 | 121.33 | 96,080 |
| 2025-10-21 | 122.85 | 124.85 | 121.75 | 122.82 | 122.34 | 749,559 |
| 2025-10-20 | 128.85 | 129.40 | 123.55 | 123.90 | 123.42 | 159,621 |
| 2025-10-17 | 129.65 | 129.95 | 127.40 | 129.01 | 128.51 | 66,963 |
| 2025-10-16 | 129.60 | 131.70 | 125.85 | 129.15 | 128.65 | 97,809 |
| 2025-10-15 | 127.03 | 129.05 | 126.85 | 128.09 | 127.59 | 188,815 |
| 2025-10-14 | 129.28 | 129.90 | 125.75 | 127.72 | 127.22 | 192,445 |
| 2025-10-13 | 131.10 | 131.10 | 127.00 | 129.04 | 128.54 | 211,185 |
| 2025-10-10 | 131.75 | 133.80 | 131.75 | 132.17 | 131.65 | 168,982 |
| 2025-10-09 | 129.85 | 133.75 | 129.75 | 131.28 | 130.77 | 107,224 |
| 2025-10-08 | 128.18 | 129.90 | 127.35 | 128.87 | 128.37 | 90,194 |
| 2025-10-07 | 125.90 | 128.35 | 125.83 | 127.46 | 126.96 | 159,255 |
| 2025-10-06 | 124.85 | 126.95 | 124.20 | 126.52 | 126.02 | 52,040 |
| 2025-10-03 | 127.30 | 127.40 | 122.90 | 124.54 | 124.05 | 128,123 |
| 2025-10-02 | 127.95 | 129.30 | 125.15 | 126.44 | 125.95 | 305,310 |
| 2025-10-01 | 122.45 | 127.95 | 120.85 | 124.43 | 123.94 | 487,125 |
| 2025-09-30 | 121.08 | 121.75 | 118.10 | 120.64 | 120.17 | 251,027 |
| 2025-09-29 | 120.50 | 121.90 | 120.00 | 121.17 | 120.70 | 108,329 |
| 2025-09-26 | 121.20 | 121.95 | 118.45 | 120.11 | 119.64 | 84,266 |
| 2025-09-25 | 119.85 | 122.40 | 119.45 | 120.77 | 120.30 | 222,590 |
| 2025-09-24 | 117.20 | 120.85 | 117.20 | 120.60 | 120.13 | 356,960 |
| 2025-09-23 | 120.10 | 121.65 | 115.60 | 118.86 | 118.40 | 204,962 |
| 2025-09-22 | 115.43 | 117.15 | 113.65 | 114.76 | 114.31 | 170,002 |
| 2025-09-19 | 118.18 | 118.95 | 115.30 | 117.17 | 116.71 | 264,110 |
| 2025-09-18 | 116.88 | 117.75 | 115.20 | 115.94 | 115.49 | 360,916 |
| 2025-09-17 | 115.98 | 118.85 | 115.75 | 117.72 | 117.26 | 83,457 |
| 2025-09-16 | 117.20 | 117.85 | 116.05 | 116.87 | 116.41 | 500,032 |
| 2025-09-15 | 115.10 | 117.15 | 114.30 | 115.92 | 115.47 | 141,425 |
| 2025-09-12 | 119.75 | 120.30 | 111.95 | 114.99 | 114.54 | 894,187 |
| 2025-09-11 | 123.98 | 124.05 | 117.20 | 122.07 | 121.60 | 197,868 |
| 2025-09-10 | 123.05 | 124.95 | 121.95 | 123.40 | 122.92 | 47,572 |
| 2025-09-09 | 124.30 | 126.70 | 121.80 | 123.75 | 123.27 | 101,720 |
| 2025-09-08 | 126.80 | 127.50 | 124.40 | 125.20 | 124.71 | 43,289 |
| 2025-09-05 | 124.30 | 127.70 | 124.30 | 126.92 | 126.43 | 241,506 |
| 2025-09-04 | 122.20 | 124.30 | 122.20 | 123.19 | 122.71 | 101,840 |
| 2025-09-03 | 124.95 | 127.00 | 122.30 | 123.41 | 122.92 | 90,473 |
| 2025-09-02 | 127.30 | 127.40 | 123.80 | 124.45 | 123.96 | 121,736 |
| 2025-09-01 | 126.95 | 129.45 | 126.25 | 127.57 | 127.08 | 213,690 |
| 2025-08-29 | 130.50 | 131.45 | 127.00 | 128.61 | 128.11 | 107,143 |
| 2025-08-28 | 129.73 | 131.60 | 129.15 | 130.34 | 129.83 | 115,070 |
| 2025-08-27 | 132.15 | 133.05 | 129.00 | 131.40 | 130.89 | 222,063 |
| 2025-08-26 | 132.55 | 135.50 | 131.45 | 133.23 | 132.71 | 312,206 |
| 2025-08-22 | 134.25 | 139.20 | 131.65 | 136.34 | 135.81 | 127,169 |
| 2025-08-21 | 134.78 | 137.45 | 134.05 | 136.70 | 136.17 | 65,852 |
| 2025-08-20 | 134.00 | 136.85 | 133.40 | 135.58 | 135.05 | 426,080 |
| 2025-08-19 | 132.63 | 136.15 | 129.95 | 133.45 | 132.93 | 274,882 |
| 2025-08-18 | 124.78 | 135.40 | 119.46 | 131.89 | 131.38 | 551,543 |
| 2025-08-15 | 113.58 | 116.20 | 113.25 | 114.70 | 114.25 | 180,919 |
| 2025-08-14 | 115.80 | 116.40 | 112.05 | 113.46 | 113.02 | 263,664 |
| 2025-08-13 | 116.70 | 119.85 | 112.20 | 114.90 | 114.45 | 401,344 |
| 2025-08-12 | 115.68 | 117.35 | 114.65 | 115.71 | 115.26 | 408,968 |
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.