OTC:VWSYF | Historical Stock Price | VESTAS WIND SYSTEMS A/S

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-03-06 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.78$1.83$4.29$10.08$23.66$55.542006-03-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2016-12-30$13.05$13.438,000
2016-12-29$12.62$12.987,000
2016-12-28$12.45$12.801,500
2016-12-27$12.38$12.732,500
2016-12-23$12.37$12.723,500
2016-12-22$12.39$12.754,000
2016-12-21$12.27$12.633,500
2016-12-20$12.14$12.4818,000
2016-12-19$11.95$12.299,000
2016-12-16$12.06$12.4111,000
2016-12-15$11.84$12.183,500
2016-12-14$11.78$12.127,500
2016-12-13$11.66$12.0018,000
2016-12-12$11.42$11.7536,000
2016-12-09$11.25$11.57110,000
2016-12-08$11.57$11.90362,500
2016-12-07$12.34$12.6928,000
2016-12-06$12.34$12.701,500
2016-12-05$12.66$13.0361,000
2016-12-02$12.52$12.8811,000
2016-12-01$12.86$13.236,500
2016-11-30$13.11$13.489,000
2016-11-29$13.47$13.859,000
2016-11-28$13.51$13.905,500
2016-11-25$13.30$13.6892,500
2016-11-23$12.43$12.7914,500
2016-11-22$12.33$12.6823,500
2016-11-21$12.61$12.975,500
2016-11-18$12.55$12.918,500
2016-11-17$12.70$13.0710,500
2016-11-16$12.66$13.0211,500
2016-11-15$12.73$13.0916,500
2016-11-14$12.56$12.929,000
2016-11-11$12.57$12.9350,000
2016-11-10$12.60$12.9643,000
2016-11-09$12.82$13.19127,000
2016-11-08$14.26$14.6686,000
2016-11-07$15.34$15.7856,500
2016-11-04$14.92$15.353,500
2016-11-03$14.85$15.2710,000
2016-11-02$15.11$15.545,500
2016-11-01$15.65$16.105,000
2016-10-31$15.99$16.4533,000
2016-10-28$15.83$16.280
2016-10-27$15.83$16.281,500
2016-10-26$15.90$16.361,000
2016-10-25$15.96$16.412,000
2016-10-24$16.00$16.4610,000
2016-10-21$15.96$16.427,000
2016-10-20$15.99$16.454,500
2016-10-19$15.90$16.350
2016-10-18$15.90$16.351,500
2016-10-17$15.71$16.162,500
2016-10-14$15.65$16.10118,000
2016-10-13$15.37$15.813,000
2016-10-12$15.63$16.0832,500
2016-10-11$15.74$16.194,000
2016-10-10$16.75$17.230
2016-10-07$16.75$17.230
2016-10-06$16.75$17.233,000
2016-10-05$16.90$17.388,000
2016-10-04$16.53$17.010
2016-10-03$16.53$17.011,500
2016-09-30$16.51$16.9826,000
2016-09-29$16.47$16.946,000
2016-09-28$16.48$16.956,000
2016-09-27$16.29$16.7613,500
2016-09-26$16.54$17.012,000
2016-09-23$16.55$17.026,500
2016-09-22$16.70$17.184,500
2016-09-21$16.63$17.112,000
2016-09-20$16.70$17.184,000
2016-09-19$16.52$16.992,000
2016-09-16$16.44$16.915,500
2016-09-15$16.69$17.1710,500
2016-09-14$16.51$16.984,500
2016-09-13$16.56$17.033,000
2016-09-12$16.69$17.175,500
2016-09-09$16.53$17.002,500
2016-09-08$17.05$17.540
2016-09-07$17.05$17.5413,000
2016-09-06$17.06$17.5573,000
2016-09-02$16.84$17.3213,500
2016-09-01$16.68$17.162,000
2016-08-31$16.59$17.073,000
2016-08-30$16.70$17.182,000
2016-08-29$16.58$17.0628,500
2016-08-26$16.62$17.1011,000
2016-08-25$16.76$17.242,500
2016-08-24$16.81$17.2910,500
2016-08-23$16.85$17.3323,000
2016-08-22$17.25$17.7475,000
2016-08-19$16.45$16.9211,500
2016-08-18$16.34$16.8025,000
2016-08-17$14.77$15.1954,500
2016-08-16$14.81$15.2312,500
2016-08-15$14.85$15.288,000
2016-08-12$14.73$15.15500
2016-08-11$14.58$15.009,500
2016-08-10$14.48$14.906,500
2016-08-09$14.47$14.886,500
2016-08-08$14.21$14.625,500
2016-08-05$14.12$14.532,500
2016-08-04$14.13$14.5316,000
2016-08-03$13.68$14.070
2016-08-02$13.68$14.076,000
2016-08-01$13.79$14.191,000
2016-07-29$13.87$14.270
2016-07-28$13.87$14.278,000
2016-07-27$13.61$14.004,000
2016-07-26$13.49$13.888,000
2016-07-25$13.47$13.852,000
2016-07-22$13.42$13.800
2016-07-21$13.42$13.8054,000
2016-07-20$13.60$13.993,000
2016-07-19$13.40$13.781,500
2016-07-18$13.34$13.733,000
2016-07-15$13.38$13.766,000
2016-07-14$13.63$14.022,000
2016-07-13$13.46$13.845,500
2016-07-12$13.60$13.992,500
2016-07-11$13.45$13.832,500
2016-07-08$13.14$13.5111,000
2016-07-07$12.97$13.3410,000
2016-07-06$12.99$13.3610,500
2016-07-05$13.25$13.63500
2016-07-01$13.76$14.151,500
2016-06-30$13.72$14.1125,000
2016-06-29$13.34$13.727,000
2016-06-28$12.75$13.1214,000
2016-06-27$12.53$12.898,500
2016-06-24$12.84$13.2113,500
2016-06-23$14.21$14.6122,000
2016-06-22$13.79$14.189,500
2016-06-21$13.58$13.9712,000
2016-06-20$13.75$14.141,500
2016-06-17$13.34$13.733,500
2016-06-16$12.89$13.269,000
2016-06-15$12.97$13.341,000
2016-06-14$12.93$13.3023,500
2016-06-13$13.34$13.734,000
2016-06-10$13.56$13.955,000
2016-06-09$14.18$14.592,500
2016-06-08$14.27$14.684,000
2016-06-07$14.51$14.932,000
2016-06-06$14.47$14.893,000
2016-06-03$14.50$14.915,500
2016-06-02$14.25$14.6612,000
2016-06-01$14.27$14.6814,000
2016-05-31$14.07$14.4711,000
2016-05-27$14.29$14.70500
2016-05-26$14.04$14.441,000
2016-05-25$13.99$14.396,000
2016-05-24$13.47$13.868,500
2016-05-23$13.29$13.671,000
2016-05-20$13.30$13.686,000
2016-05-19$13.30$13.683,500
2016-05-18$13.27$13.652,500
2016-05-17$13.44$13.8215,000
2016-05-16$13.72$14.114,000
2016-05-13$13.57$13.961,500
2016-05-12$13.96$14.361,500
2016-05-11$13.96$14.3611,500
2016-05-10$13.91$14.315,000
2016-05-09$13.73$14.1211,000
2016-05-06$13.46$13.843,000
2016-05-05$13.46$13.845,000
2016-05-04$13.51$13.90500
2016-05-03$13.72$14.123,000
2016-05-02$14.09$14.505,500
2016-04-29$14.24$14.6410,000
2016-04-28$13.48$13.8711,000
2016-04-27$13.37$13.758,000
2016-04-26$13.20$13.5819,500
2016-04-25$13.00$13.3717,000
2016-04-22$13.17$13.556,500
2016-04-21$13.20$13.589,000
2016-04-20$13.81$14.200
2016-04-19$13.81$14.2013,000
2016-04-18$13.60$13.9918,500
2016-04-15$13.62$14.018,500
2016-04-14$13.77$14.164,500
2016-04-13$13.77$14.1713,500
2016-04-12$13.77$14.17500
2016-04-11$13.94$14.348,000
2016-04-08$14.11$14.512,000
2016-04-07$13.73$14.1240,500
2016-04-06$14.09$14.505,000
2016-04-05$13.90$14.305,000
2016-04-04$14.09$14.4912,000
2016-04-01$14.08$14.481,000
2016-03-31$14.22$14.635,500
2016-03-30$14.35$14.556,500
2016-03-29$13.97$14.177,000
2016-03-28$13.92$14.115,500
2016-03-24$13.86$14.0531,000
2016-03-23$13.92$14.117,000
2016-03-22$14.04$14.2428,500
2016-03-21$13.97$14.1624,000
2016-03-18$14.12$14.31123,500
2016-03-17$14.27$14.4731,000
2016-03-16$13.76$13.958,000
2016-03-15$13.46$13.6410,500
2016-03-14$13.60$13.7810,000
2016-03-11$13.52$13.704,000
2016-03-10$13.03$13.2112,500
2016-03-09$13.24$13.42500
2016-03-08$13.24$13.423,500
2016-03-07$13.54$13.738,500
2016-03-04$13.73$13.9222,000
2016-03-03$13.78$13.972,000
2016-03-02$13.66$13.854,500
2016-03-01$13.88$14.0728,500
2016-02-29$13.52$13.714,000
2016-02-26$13.48$13.662,000
2016-02-25$13.56$13.751,500
2016-02-24$13.33$13.514,000
2016-02-23$13.60$13.796,000
2016-02-22$13.35$13.544,000
2016-02-19$13.15$13.336,500
2016-02-18$13.20$13.3812,000
2016-02-17$13.18$13.364,000
2016-02-16$12.97$13.1512,500
2016-02-12$12.40$12.572,500
2016-02-11$12.83$13.011,500
2016-02-10$12.75$12.9215,000
2016-02-09$12.56$12.7333,000
2016-02-08$11.23$11.3835,500
2016-02-05$12.56$12.737,500
2016-02-04$12.51$12.6819,500
2016-02-03$12.78$12.957,000
2016-02-02$12.56$12.7447,000
2016-02-01$13.04$13.226,500
2016-01-29$13.07$13.255,000
2016-01-28$12.80$12.988,000
2016-01-27$12.81$12.994,500
2016-01-26$12.74$12.9119,500
2016-01-25$12.59$12.768,000
2016-01-22$12.48$12.657,500
2016-01-21$12.22$12.39115,500
2016-01-20$12.47$12.6422,000
2016-01-19$12.82$13.0088,000
2016-01-15$11.85$12.0141,000
2016-01-14$12.96$13.1410,000
2016-01-13$12.80$12.9836,500
2016-01-12$13.09$13.2711,000
2016-01-11$12.85$13.0327,500
2016-01-08$13.07$13.2575,000
2016-01-07$13.22$13.4029,000
2016-01-06$13.53$13.7217,000
2016-01-05$13.63$13.817,000
2016-01-04$13.91$14.1010,000