Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	114.63	114.85	109.10	110.73	110.29	879,150
2025-08-08	117.48	119.55	116.00	118.50	118.03	132,381
2025-08-07	116.25	116.55	113.30	114.15	113.70	340,766
2025-08-06	119.60	119.85	115.65	116.54	116.09	122,838
2025-08-05	120.13	120.15	117.45	118.36	117.90	691,693
2025-08-04	117.28	119.03	117.00	117.86	117.40	65,933
2025-08-01	118.43	119.65	117.30	118.40	117.94	78,705
2025-07-31	119.13	121.30	118.70	120.47	120.00	107,418
2025-07-30	120.33	121.35	118.80	120.99	120.52	68,804
2025-07-29	123.28	123.50	119.80	122.46	121.99	325,343
2025-07-28	127.33	127.55	122.90	126.14	125.64	278,031
2025-07-25	124.73	126.05	122.85	125.00	124.51	206,168
2025-07-24	126.78	127.33	124.50	125.67	125.18	494,212
2025-07-23	122.28	127.23	121.08	125.75	125.25	671,097
2025-07-22	116.55	119.30	114.65	117.33	116.87	931,379
2025-07-21	117.60	118.40	115.40	116.25	115.79	112,570
2025-07-18	110.93	120.55	110.70	118.18	117.72	450,778
2025-07-17	104.85	105.35	103.40	104.50	104.09	28,324
2025-07-16	107.35	108.95	104.95	106.45	106.03	172,352
2025-07-15	104.53	109.00	104.40	106.73	106.32	127,370
2025-07-14	104.08	104.85	102.90	103.92	103.51	118,829
2025-07-11	107.38	108.25	105.30	105.76	105.35	1,492,482
2025-07-10	107.90	109.65	106.95	108.59	108.16	1,596,926
2025-07-09	105.28	110.00	104.85	107.33	106.91	1,649,622
2025-07-08	106.15	106.60	105.00	106.11	105.70	251,703
2025-07-07	110.80	111.95	108.10	109.76	109.33	115,056
2025-07-04	110.33	112.70	109.70	111.80	111.36	218,799
2025-07-03	105.80	112.35	105.05	109.32	108.90	161,614
2025-07-02	100.00	106.40	93.000	100.63	100.24	2,322,130
2025-07-01	93.340	96.820	93.340	95.650	95.277	189,935
2025-06-30	100.97	101.95	94.300	97.394	97.014	265,276
2025-06-27	106.55	106.95	102.75	105.04	104.63	143,543
2025-06-26	104.88	107.00	104.80	105.99	105.57	90,848
2025-06-25	105.18	105.80	103.90	105.26	104.85	153,909
2025-06-24	103.01	104.38	101.35	103.53	103.13	120,834
2025-06-23	102.08	103.15	100.05	100.75	100.36	277,900
2025-06-20	104.68	105.10	103.45	104.38	103.98	235,802
2025-06-19	105.00	107.30	104.30	104.78	104.37	126,334
2025-06-18	108.80	108.90	105.10	106.24	105.82	422,638
2025-06-17	108.63	114.83	107.35	109.76	109.33	318,782
2025-06-16	108.63	112.00	108.50	111.43	110.99	196,583
2025-06-13	109.03	110.40	107.10	107.87	107.45	223,900
2025-06-12	109.88	111.10	109.15	110.40	109.97	82,900
2025-06-11	111.23	111.93	109.00	111.03	110.59	52,664
2025-06-10	107.68	111.30	107.25	109.74	109.31	253,397
2025-06-06	109.30	111.50	108.25	110.40	109.97	102,293
2025-06-04	102.38	106.75	102.10	105.48	105.06	325,732
2025-06-03	102.58	102.98	99.920	101.85	101.46	101,930
2025-06-02	104.75	107.55	102.20	104.51	104.10	279,752
2025-05-28	103.25	105.00	102.95	103.15	102.75	923,327
2025-05-27	101.69	103.33	101.60	102.15	101.75	137,286
2025-05-23	101.49	104.05	97.980	101.10	100.70	164,523
2025-05-22	102.98	104.90	100.20	101.32	100.93	1,148,083
2025-05-21	111.23	112.10	107.30	110.29	109.86	152,003
2025-05-20	111.25	114.70	109.48	111.47	111.03	2,790,114
2025-05-19	109.43	109.90	105.40	106.20	105.79	58,219
2025-05-16	112.65	115.00	110.30	112.29	111.85	75,978
2025-05-15	111.28	113.65	110.80	112.25	111.81	379,224
2025-05-14	114.30	115.00	111.25	111.70	111.26	460,073
2025-05-13	112.25	118.20	109.10	113.81	113.36	580,993

← NewerPage 6 of 21 · 1,240 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.