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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$46.87$51.4218,000
2020-12-30$47.58$52.1916,000
2020-12-29$48.10$52.774,500
2020-12-28$48.11$52.7710,000
2020-12-24$45.80$50.252,000
2020-12-23$45.95$50.4111,000
2020-12-22$45.52$49.943,000
2020-12-21$44.98$49.3413,000
2020-12-18$43.96$48.2330,500
2020-12-17$42.93$47.106,000
2020-12-16$42.25$46.359,500
2020-12-15$41.90$45.979,500
2020-12-14$40.75$44.706,500
2020-12-11$40.80$44.763,000
2020-12-10$40.00$43.886,000
2020-12-09$40.74$44.695,000
2020-12-08$40.60$44.5411,500
2020-12-07$40.60$44.546,000
2020-12-04$39.70$43.565,500
2020-12-03$39.29$43.1110,000
2020-12-02$40.40$44.3218,500
2020-12-01$40.55$44.494,000
2020-11-30$41.38$45.403,500
2020-11-27$38.29$42.010
2020-11-25$38.29$42.015,500
2020-11-24$37.76$41.428,500
2020-11-23$39.05$42.845,000
2020-11-20$39.29$43.106,000
2020-11-19$38.15$41.8529,000
2020-11-18$37.00$40.5913,500
2020-11-17$36.84$40.415,000
2020-11-16$36.56$40.105,500
2020-11-13$37.38$41.019,000
2020-11-12$37.69$41.3533,500
2020-11-11$37.24$40.856,500
2020-11-10$35.70$39.160
2020-11-09$35.70$39.1612,500
2020-11-06$36.83$40.404,000
2020-11-05$36.50$40.0413,000
2020-11-04$34.10$37.4114,000
2020-11-03$35.29$38.725,500
2020-11-02$33.54$36.806,000
2020-10-30$34.29$37.622,500
2020-10-29$34.29$37.6211,500
2020-10-28$32.19$35.328,000
2020-10-27$33.00$36.206,500
2020-10-26$33.53$36.790
2020-10-23$33.53$36.790
2020-10-22$33.53$36.797,000
2020-10-21$34.60$37.9611,000
2020-10-20$35.40$38.843,000
2020-10-19$35.24$38.6616,500
2020-10-16$35.70$39.167,500
2020-10-15$36.41$39.940
2020-10-14$36.41$39.944,000
2020-10-13$35.82$39.302,500
2020-10-12$34.43$37.7727,000
2020-10-09$34.43$37.7733,000
2020-10-08$35.40$38.8412,500
2020-10-07$34.80$38.186,000
2020-10-06$33.53$36.788,500
2020-10-05$34.12$37.433,500
2020-10-02$33.14$36.363,000
2020-10-01$32.97$36.176,000
2020-09-30$32.48$35.639,000
2020-09-29$30.96$33.963,500
2020-09-28$30.32$33.2651,500
2020-09-25$30.06$32.981,500
2020-09-24$29.94$32.853,000
2020-09-23$30.00$32.915,000
2020-09-22$30.13$33.062,000
2020-09-21$30.60$33.573,000
2020-09-18$30.87$33.872,500
2020-09-17$30.71$33.693,500
2020-09-16$30.69$33.674,500
2020-09-15$30.23$33.170
2020-09-14$30.23$33.172,500
2020-09-11$29.90$32.805,500
2020-09-10$30.08$33.004,000
2020-09-09$30.25$33.194,500
2020-09-08$29.23$32.076,500
2020-09-04$29.92$32.8212,000
2020-09-03$30.54$33.508,000
2020-09-02$31.09$34.114,500
2020-09-01$29.95$32.865,500
2020-08-31$30.24$33.171,000
2020-08-28$30.35$33.303,000
2020-08-27$29.92$32.824,500
2020-08-26$30.56$33.535,000
2020-08-25$30.20$33.132,500
2020-08-24$30.42$33.373,500
2020-08-21$29.20$32.032,500
2020-08-20$29.15$31.9713,000
2020-08-19$29.58$32.454,000
2020-08-18$29.80$32.691,500
2020-08-17$29.80$32.693,500
2020-08-14$29.40$32.255,500
2020-08-13$29.76$32.6512,500
2020-08-12$29.33$32.170
2020-08-11$29.33$32.174,500
2020-08-10$26.60$29.183,000
2020-08-07$26.81$29.410
2020-08-06$26.81$29.411,500
2020-08-05$26.65$29.241,000
2020-08-04$26.07$28.606,000
2020-08-03$25.59$28.07500
2020-07-31$25.59$28.0710,500
2020-07-30$26.13$28.6710,500
2020-07-29$25.42$27.893,500
2020-07-28$26.24$28.795,000
2020-07-27$26.24$28.790
2020-07-24$26.24$28.7920,000
2020-07-23$27.00$29.624,000
2020-07-22$26.45$29.024,500
2020-07-21$25.91$28.423,000
2020-07-20$25.29$27.748,500
2020-07-17$24.53$26.917,000
2020-07-16$24.20$26.558,000
2020-07-15$23.75$26.069,000
2020-07-14$22.64$24.848,500
2020-07-13$22.90$25.1221,500
2020-07-10$22.60$24.7959,500
2020-07-09$22.75$24.963,000
2020-07-08$22.26$24.421,500
2020-07-07$21.70$23.819,000
2020-07-06$21.49$23.584,500
2020-07-02$20.52$22.510
2020-07-01$20.52$22.510
2020-06-30$20.52$22.516,500
2020-06-29$20.21$22.173,500
2020-06-26$19.98$21.925,500
2020-06-25$20.77$22.790
2020-06-24$20.77$22.790
2020-06-23$20.77$22.798,500
2020-06-22$20.30$22.272,000
2020-06-19$19.89$21.825,500
2020-06-18$20.39$22.37500
2020-06-17$20.39$22.373,500
2020-06-16$20.64$22.6410,000
2020-06-15$20.32$22.294,000
2020-06-12$20.10$22.054,500
2020-06-11$20.07$22.025,500
2020-06-10$21.53$23.6210,000
2020-06-09$21.93$24.0527,000
2020-06-08$21.27$23.333,500
2020-06-05$21.19$23.255,000
2020-06-04$21.30$23.371,000
2020-06-03$21.29$23.366,000
2020-06-02$20.86$22.8815,500
2020-06-01$20.80$22.8210,500
2020-05-29$20.42$22.402,500
2020-05-28$19.80$21.722,500
2020-05-27$19.37$21.251,500
2020-05-26$19.73$21.659,000
2020-05-22$18.53$20.336,500
2020-05-21$18.58$20.380
2020-05-20$18.58$20.382,000
2020-05-19$18.42$20.212,500
2020-05-18$18.41$20.192,500
2020-05-15$17.62$19.3363,500
2020-05-14$17.35$19.031,500
2020-05-13$17.90$19.642,000
2020-05-12$17.74$19.465,500
2020-05-11$17.79$19.522,500
2020-05-08$17.40$19.091,500
2020-05-07$17.33$19.029,500
2020-05-06$16.60$18.218,000
2020-05-05$17.62$19.3325,500
2020-05-04$16.82$18.453,000
2020-05-01$16.88$18.520
2020-04-30$16.88$18.5233,500
2020-04-29$17.28$18.963,000
2020-04-28$17.35$19.034,500
2020-04-27$16.46$18.061,500
2020-04-24$16.13$17.705,000
2020-04-23$16.56$18.171,500
2020-04-22$16.71$18.3329,500
2020-04-21$16.57$18.181,000
2020-04-20$17.01$18.661,000
2020-04-17$16.40$17.990
2020-04-16$16.40$17.994,000
2020-04-15$16.84$18.482,000
2020-04-14$17.62$19.3313,500
2020-04-13$17.01$18.676,000
2020-04-09$17.01$18.677,500
2020-04-08$17.36$19.042,500
2020-04-07$17.19$18.607,000
2020-04-06$16.49$17.857,000
2020-04-03$16.52$17.881,000
2020-04-02$15.83$17.132,500
2020-04-01$15.90$17.218,000
2020-03-31$16.28$17.628,000
2020-03-30$16.33$17.672,000
2020-03-27$16.50$17.862,000
2020-03-26$16.55$17.9126,000
2020-03-25$16.48$17.849,500
2020-03-24$15.36$16.636,500
2020-03-23$13.79$14.929,500
2020-03-20$14.27$15.458,000
2020-03-19$14.00$15.1542,000
2020-03-18$14.03$15.1815,500
2020-03-17$15.52$16.7916,500
2020-03-16$15.85$17.1518,500
2020-03-13$16.65$18.0212,000
2020-03-12$16.40$17.7521,000
2020-03-11$18.11$19.605,500
2020-03-10$19.75$21.383,000
2020-03-09$18.92$20.487,500
2020-03-06$20.30$21.9719,000
2020-03-05$20.76$22.477,500
2020-03-04$21.15$22.895,000
2020-03-03$19.99$21.6311,000
2020-03-02$19.58$21.196,000
2020-02-28$19.20$20.784,000
2020-02-27$19.07$20.644,000
2020-02-26$19.50$21.105,000
2020-02-25$19.27$20.8623,000
2020-02-24$19.98$21.634,500
2020-02-21$20.64$22.340
2020-02-20$20.64$22.341,000
2020-02-19$20.64$22.34500
2020-02-18$20.13$21.791,500
2020-02-14$20.21$21.872,000
2020-02-13$20.12$21.774,000
2020-02-12$20.55$22.243,500
2020-02-11$21.12$22.8624,500
2020-02-10$20.60$22.3010,000
2020-02-07$21.02$22.7550,500
2020-02-06$21.24$22.9814,500
2020-02-05$21.13$22.878,000
2020-02-04$20.42$22.106,000
2020-02-03$19.85$21.490
2020-01-31$19.85$21.495,000
2020-01-30$19.82$21.458,000
2020-01-29$20.19$21.863,500
2020-01-28$19.73$21.361,500
2020-01-27$19.36$20.958,000
2020-01-24$19.71$21.3412,500
2020-01-23$19.42$21.022,000
2020-01-22$19.66$21.280
2020-01-21$19.66$21.288,500
2020-01-17$19.60$21.210
2020-01-16$19.60$21.211,000
2020-01-15$19.10$20.6710,000
2020-01-14$18.94$20.5054,500
2020-01-13$18.92$20.486,500
2020-01-10$18.91$20.477,000
2020-01-09$19.02$20.593,500
2020-01-08$19.02$20.580
2020-01-07$19.02$20.5813,500
2020-01-06$19.46$21.064,000
2020-01-03$19.43$21.031,500
2020-01-02$19.67$21.293,000