Vestas Wind Systems A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 101.49 | 101.80 | 99.320 | 101.20 | 100.18 | 691,887 |
| 2024-11-11 | 105.25 | 106.70 | 102.55 | 105.18 | 104.12 | 759,634 |
| 2024-11-08 | 106.75 | 108.10 | 104.45 | 106.52 | 105.45 | 348,782 |
| 2024-11-07 | 103.69 | 109.05 | 102.35 | 106.56 | 105.48 | 1,816,095 |
| 2024-11-06 | 110.00 | 116.37 | 104.05 | 109.93 | 108.82 | 670,659 |
| 2024-11-05 | 128.93 | 129.75 | 118.85 | 121.91 | 120.67 | 1,293,806 |
| 2024-11-04 | 133.85 | 137.25 | 133.00 | 135.92 | 134.54 | 224,801 |
| 2024-11-01 | 129.60 | 134.50 | 128.90 | 133.01 | 131.66 | 151,673 |
| 2024-10-31 | 129.25 | 129.95 | 127.95 | 129.05 | 127.74 | 158,674 |
| 2024-10-30 | 128.35 | 131.25 | 125.80 | 129.93 | 128.62 | 150,256 |
| 2024-10-29 | 132.30 | 132.50 | 128.00 | 129.98 | 128.67 | 93,417 |
| 2024-10-28 | 132.30 | 132.70 | 128.95 | 130.83 | 129.51 | 115,168 |
| 2024-10-25 | 131.15 | 132.65 | 131.15 | 131.83 | 130.49 | 204,303 |
| 2024-10-24 | 128.08 | 131.65 | 127.90 | 130.71 | 129.39 | 184,074 |
| 2024-10-23 | 129.63 | 132.65 | 125.95 | 128.06 | 126.77 | 2,487,540 |
| 2024-10-22 | 129.68 | 130.30 | 127.80 | 127.89 | 126.60 | 125,613 |
| 2024-10-21 | 129.53 | 130.65 | 128.70 | 130.05 | 128.74 | 76,471 |
| 2024-10-18 | 131.50 | 133.25 | 129.30 | 129.94 | 128.63 | 688,918 |
| 2024-10-17 | 128.15 | 132.30 | 128.10 | 130.00 | 128.68 | 530,264 |
| 2024-10-16 | 125.30 | 131.30 | 124.85 | 126.05 | 124.78 | 78,859 |
| 2024-10-15 | 131.43 | 131.45 | 125.15 | 128.29 | 127.00 | 1,116,433 |
| 2024-10-14 | 135.95 | 135.95 | 131.80 | 133.47 | 132.12 | 2,129,586 |
| 2024-10-11 | 136.75 | 137.10 | 135.45 | 136.43 | 135.05 | 535,429 |
| 2024-10-10 | 139.20 | 139.85 | 136.15 | 138.21 | 136.81 | 443,074 |
| 2024-10-09 | 139.10 | 141.95 | 138.95 | 139.73 | 138.31 | 427,800 |
| 2024-10-08 | 140.50 | 142.40 | 138.80 | 140.41 | 138.99 | 299,914 |
| 2024-10-07 | 140.58 | 142.70 | 139.35 | 140.42 | 139.00 | 1,828,923 |
| 2024-10-04 | 138.43 | 141.20 | 138.30 | 140.74 | 139.31 | 233,070 |
| 2024-10-03 | 139.23 | 140.25 | 138.00 | 138.69 | 137.29 | 568,765 |
| 2024-10-02 | 140.80 | 142.05 | 137.10 | 139.82 | 138.41 | 2,388,931 |
| 2024-10-01 | 146.00 | 146.40 | 139.95 | 143.44 | 141.99 | 6,406,363 |
| 2024-09-30 | 150.00 | 151.60 | 145.60 | 147.33 | 145.84 | 2,684,475 |
| 2024-09-27 | 151.83 | 152.20 | 148.70 | 150.57 | 149.05 | 514,429 |
| 2024-09-26 | 156.30 | 156.30 | 151.00 | 155.77 | 154.20 | 88,254 |
| 2024-09-25 | 154.45 | 158.60 | 152.85 | 156.50 | 154.92 | 204,115 |
| 2024-09-24 | 160.50 | 162.70 | 155.40 | 159.39 | 157.78 | 5,788,995 |
| 2024-09-23 | 158.93 | 159.65 | 156.80 | 159.19 | 157.58 | 43,902 |
| 2024-09-20 | 163.15 | 164.15 | 158.95 | 160.03 | 158.41 | 95,828 |
| 2024-09-19 | 165.48 | 165.55 | 162.45 | 163.94 | 162.28 | 279,556 |
| 2024-09-18 | 163.05 | 163.65 | 161.20 | 162.42 | 160.78 | 5,230,288 |
| 2024-09-17 | 160.80 | 163.30 | 160.10 | 163.15 | 161.50 | 987,419 |
| 2024-09-16 | 162.23 | 162.80 | 159.15 | 160.24 | 158.62 | 68,792 |
| 2024-09-13 | 155.48 | 162.60 | 155.45 | 160.02 | 158.40 | 103,235 |
| 2024-09-12 | 158.25 | 159.55 | 154.95 | 158.72 | 157.11 | 122,713 |
| 2024-09-11 | 152.45 | 158.45 | 152.15 | 155.34 | 153.77 | 124,442 |
| 2024-09-10 | 150.05 | 151.40 | 148.90 | 150.04 | 148.52 | 246,184 |
| 2024-09-09 | 148.55 | 150.25 | 147.15 | 148.92 | 147.42 | 166,910 |
| 2024-09-06 | 152.83 | 153.05 | 147.00 | 150.11 | 148.60 | 72,269 |
| 2024-09-05 | 152.63 | 155.20 | 152.55 | 154.01 | 152.45 | 1,191,292 |
| 2024-09-04 | 151.05 | 153.45 | 149.05 | 151.30 | 149.77 | 44,679 |
| 2024-09-03 | 154.90 | 155.85 | 152.20 | 154.13 | 152.57 | 39,447 |
| 2024-09-02 | 154.90 | 155.75 | 153.00 | 155.10 | 153.53 | 30,916 |
| 2024-08-30 | 152.15 | 156.20 | 151.85 | 154.71 | 153.14 | 91,386 |
| 2024-08-29 | 151.30 | 153.90 | 150.35 | 153.30 | 151.75 | 1,968,739 |
| 2024-08-28 | 152.35 | 152.60 | 151.55 | 152.08 | 150.54 | 1,747,035 |
| 2024-08-27 | 153.95 | 155.00 | 152.55 | 153.60 | 152.05 | 1,682,383 |
| 2024-08-23 | 153.85 | 155.50 | 153.50 | 154.66 | 153.10 | 28,019 |
| 2024-08-22 | 153.93 | 154.65 | 153.60 | 154.34 | 152.78 | 193,765 |
| 2024-08-21 | 155.75 | 157.05 | 153.70 | 156.05 | 154.47 | 287,904 |
| 2024-08-20 | 161.18 | 161.95 | 155.90 | 159.40 | 157.79 | 25,948 |
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.