Vestas Wind Systems A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	103.98	104.55	102.58	103.74	102.69	852,457
2025-02-10	105.90	105.95	101.95	103.57	102.53	451,053
2025-02-07	107.08	108.30	105.70	107.00	105.92	834,241
2025-02-06	107.88	109.00	104.65	106.10	105.03	444,958
2025-02-05	104.55	109.50	96.360	105.81	104.74	979,260
2025-02-04	98.965	101.25	96.500	99.061	98.060	409,891
2025-02-03	95.820	97.480	94.340	95.895	94.926	529,126
2025-01-31	101.25	101.25	98.940	99.531	98.524	118,821
2025-01-30	97.850	101.93	96.200	101.12	100.10	246,351
2025-01-29	95.080	97.980	94.560	96.938	95.958	182,014
2025-01-28	95.420	99.760	93.960	95.340	94.376	432,601
2025-01-27	95.090	97.440	94.620	96.071	95.100	116,581
2025-01-24	95.820	98.460	95.740	97.008	96.027	228,488
2025-01-23	91.970	95.160	91.520	93.812	92.863	1,172,373
2025-01-22	97.340	97.560	92.420	92.651	91.714	370,856
2025-01-21	92.340	96.140	92.020	94.306	93.353	187,037
2025-01-20	94.690	98.100	92.200	94.753	93.795	180,714
2025-01-17	96.250	98.160	95.320	96.430	95.455	5,914,525
2025-01-16	97.720	98.420	94.880	96.792	95.814	183,897
2025-01-15	95.890	101.35	95.780	98.812	97.813	1,620,040
2025-01-14	95.650	96.180	94.300	94.660	93.703	221,558
2025-01-13	94.020	97.420	94.020	95.731	94.763	242,743
2025-01-10	97.050	98.460	92.820	96.465	95.490	87,918
2025-01-09	96.950	97.480	95.720	96.809	95.830	93,207
2025-01-08	100.89	101.50	96.540	99.969	98.959	366,940
2025-01-07	104.30	105.85	102.70	104.46	103.40	145,508
2025-01-06	107.45	107.45	103.65	104.38	103.33	73,951
2025-01-03	105.65	106.25	104.35	105.44	104.37	48,500
2025-01-02	101.94	105.00	100.50	104.37	103.31	97,594
2024-12-30	98.825	99.880	98.080	98.838	97.839	229,420
2024-12-27	99.550	101.00	98.760	99.754	98.746	150,358
2024-12-23	94.550	99.740	94.408	98.837	97.837	185,571
2024-12-20	95.910	96.000	93.280	96.000	95.029	1,398,149
2024-12-19	95.590	99.240	95.460	98.645	97.647	536,465
2024-12-18	95.460	99.620	95.440	98.139	97.146	179,895
2024-12-17	94.690	95.200	93.180	94.176	93.224	153,911
2024-12-16	95.580	95.960	93.780	94.718	93.760	91,384
2024-12-13	96.190	98.020	95.620	96.887	95.907	2,019,540
2024-12-12	98.835	99.240	95.720	97.079	96.098	485,426
2024-12-11	100.17	100.80	97.700	99.340	98.336	1,250,006
2024-12-10	101.99	102.35	99.420	100.91	99.887	274,445
2024-12-09	98.120	102.50	97.640	100.72	99.699	216,696
2024-12-06	98.000	98.580	96.720	97.578	96.592	262,302
2024-12-05	96.120	99.280	96.120	97.462	96.477	499,533
2024-12-04	104.55	104.95	95.920	100.11	99.102	2,072,861
2024-12-03	111.73	112.55	107.45	108.15	107.06	134,873
2024-12-02	109.80	113.35	108.80	111.88	110.75	234,285
2024-11-29	107.50	110.00	105.30	109.24	108.13	98,279
2024-11-28	104.13	108.05	103.80	107.03	105.95	128,601
2024-11-27	100.80	104.50	100.60	103.30	102.25	84,568
2024-11-26	104.68	104.85	100.50	102.09	101.06	88,659
2024-11-25	102.58	104.40	101.70	104.00	102.95	2,324,724
2024-11-22	99.515	99.860	97.340	98.358	97.363	2,233,380
2024-11-21	100.80	100.95	98.300	100.52	99.505	2,071,988
2024-11-20	99.400	101.30	99.280	100.32	99.301	60,880
2024-11-19	101.04	101.55	98.260	99.648	98.640	193,163
2024-11-18	103.03	104.65	99.720	101.20	100.17	388,757
2024-11-15	101.71	105.90	101.50	105.49	104.43	259,125
2024-11-14	98.570	100.70	97.040	99.118	98.116	134,931
2024-11-13	100.18	103.35	96.100	100.96	99.935	379,710

← NewerPage 8 of 21 · 1,235 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.