Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	99.955	106.55	99.140	103.35	102.95	1,130,704
2025-05-09	96.600	99.240	96.600	97.828	97.446	714,908
2025-05-08	92.950	95.540	92.580	93.244	92.880	857,837
2025-05-07	94.380	94.580	91.160	91.758	91.400	166,526
2025-05-06	93.940	97.670	86.300	95.041	94.670	312,957
2025-05-02	88.860	89.760	87.900	88.386	88.041	107,072
2025-05-01	87.340	87.970	85.400	87.400	87.059	39,675
2025-04-30	86.410	87.260	86.220	86.924	86.585	692,319
2025-04-29	87.920	88.000	85.880	86.695	86.356	383,486
2025-04-28	87.510	88.660	87.340	88.120	87.776	54,158
2025-04-25	86.730	88.160	86.440	86.836	86.497	27,106
2025-04-24	86.900	86.900	85.680	86.016	85.680	149,578
2025-04-23	89.170	90.260	86.920	88.868	88.521	1,023,229
2025-04-22	87.920	87.920	84.660	85.784	85.449	1,168,627
2025-04-16	89.800	90.000	87.620	88.467	88.122	83,254
2025-04-15	89.710	92.140	89.620	90.645	90.291	195,003
2025-04-14	89.340	90.020	88.080	89.317	88.968	134,633
2025-04-11	86.700	87.880	83.820	85.952	85.617	98,347
2025-04-10	94.610	94.780	82.480	89.135	88.787	140,412
2025-04-09	83.110	86.640	82.880	84.223	83.894	321,239
2025-04-08	87.380	89.320	86.940	88.269	87.376	69,217
2025-04-07	81.540	89.040	81.160	83.502	82.658	401,560
2025-04-04	96.820	97.390	86.350	92.611	91.675	133,847
2025-04-03	92.710	97.740	91.980	95.533	94.567	201,802
2025-04-02	95.370	96.640	93.840	95.264	94.301	1,145,094
2025-04-01	96.190	96.820	93.240	96.090	95.118	244,240
2025-03-31	98.240	98.240	93.800	94.743	93.785	306,112
2025-03-28	101.78	102.50	98.680	99.914	98.904	3,028,574
2025-03-27	103.69	103.80	100.55	102.40	101.36	285,814
2025-03-26	105.35	105.45	102.45	103.47	102.42	87,340
2025-03-25	104.15	106.00	104.00	104.96	103.90	144,209
2025-03-24	109.28	110.30	104.00	106.75	105.67	58,109
2025-03-21	111.65	112.50	108.80	111.49	110.36	216,242
2025-03-20	115.20	116.65	111.75	112.64	111.50	466,057
2025-03-19	116.40	116.45	113.35	114.19	113.03	242,863
2025-03-18	111.68	117.75	111.30	114.69	113.53	504,870
2025-03-17	108.45	111.30	108.45	110.34	109.22	199,957
2025-03-14	105.10	110.70	102.40	103.50	102.45	162,176
2025-03-13	103.73	105.90	102.70	103.93	102.88	122,369
2025-03-12	109.28	110.00	102.15	103.29	102.25	166,244
2025-03-11	105.83	110.15	105.00	108.43	107.34	517,192
2025-03-10	105.15	107.25	103.35	105.58	104.51	188,435
2025-03-07	107.73	107.80	101.30	103.81	102.76	177,276
2025-03-06	103.18	108.70	102.65	107.37	106.28	564,240
2025-03-05	99.045	103.35	98.920	102.12	101.09	169,557
2025-03-04	97.480	97.900	95.560	97.121	96.139	297,205
2025-03-03	101.06	101.40	97.080	99.924	98.914	65,321
2025-02-28	101.05	101.65	99.660	101.14	100.12	375,209
2025-02-27	103.20	104.15	99.460	102.05	101.01	503,889
2025-02-26	102.50	106.10	101.55	103.44	102.40	357,750
2025-02-25	99.210	103.35	99.000	102.49	101.45	490,607
2025-02-24	98.385	101.95	97.080	99.070	98.068	272,687
2025-02-21	98.110	99.780	97.650	98.583	97.586	82,982
2025-02-20	97.760	101.30	97.300	97.772	96.784	497,589
2025-02-19	99.365	100.60	95.740	98.120	97.128	104,063
2025-02-18	97.620	99.440	96.600	97.680	96.693	98,939
2025-02-17	99.410	99.980	96.360	97.339	96.354	97,399
2025-02-14	101.84	103.20	98.880	100.13	99.118	512,275
2025-02-13	101.11	101.85	100.10	100.70	99.682	113,424
2025-02-12	101.19	103.65	97.920	101.67	100.65	110,943

← NewerPage 7 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.