Wirtek A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.750	10.950	10.250	10.700	10.316	431
2024-04-24	10.500	10.800	10.500	10.800	10.412	2,095
2024-04-23	10.850	10.900	10.300	10.500	10.123	2,380
2024-04-22	10.200	10.450	10.200	10.200	9.833	1,460
2024-04-19	10.300	10.900	10.150	10.250	9.882	2,952
2024-04-18	10.350	10.600	10.350	10.400	10.026	1,324
2024-04-17	10.300	10.950	10.300	10.950	10.190	165
2024-04-16	10.500	11.000	10.400	10.500	9.771	4,847
2024-04-15	10.700	10.700	10.400	10.400	9.678	906
2024-04-12	10.950	10.950	10.400	10.800	10.051	385
2024-04-11	10.400	10.400	10.350	10.400	9.678	6,631
2024-04-10	11.000	11.000	10.500	10.750	10.004	2,936
2024-04-09	11.000	11.000	11.000	11.000	10.237	3,059
2024-04-08	10.900	11.100	10.900	11.100	10.330	8,360
2024-04-05	10.900	10.900	10.600	10.600	9.864	2,040
2024-04-04	10.800	10.900	10.750	10.900	10.144	10,167
2024-04-03	11.150	11.200	10.800	10.800	10.051	3,113
2024-04-02	10.150	10.850	10.150	10.800	10.051	9,106
2024-03-27	10.000	10.450	10.000	10.150	9.446	7,320
2024-03-26	10.150	10.150	10.000	10.150	9.446	7,282
2024-03-25	10.800	10.800	10.750	10.750	10.004	1,660
2024-03-22	10.550	10.800	10.200	10.800	10.051	10,950
2024-03-21	10.700	10.700	10.200	10.450	9.725	1,743
2024-03-20	11.150	11.400	10.100	10.350	9.632	22,814
2024-03-19	10.700	11.250	10.700	11.150	10.376	14,803
2024-03-18	10.500	11.150	10.500	10.650	9.911	17,016
2024-03-15	10.400	10.900	10.350	10.350	9.632	16,599
2024-03-14	9.880	11.150	9.880	10.600	9.864	13,654
2024-03-13	9.200	9.880	9.060	9.880	9.194	37,223
2024-03-12	9.120	9.120	9.120	9.120	8.487	800
2024-03-11	9.320	9.340	9.100	9.340	8.692	8,502
2024-03-08	9.160	9.340	9.160	9.340	8.692	3,531
2024-03-07	9.340	9.340	9.040	9.340	8.692	2,606
2024-03-06	9.340	9.340	9.200	9.260	8.617	1,246
2024-03-05	9.320	9.320	9.120	9.120	8.487	1,313
2024-03-04	9.320	9.320	9.200	9.200	8.562	10,660
2024-03-01	9.340	9.340	9.260	9.320	8.673	7,519
2024-02-29	9.300	9.340	9.260	9.340	8.692	1,254
2024-02-28	9.300	9.340	9.300	9.340	8.692	1,866
2024-02-27	9.300	9.300	9.300	9.300	8.655	1,918
2024-02-26	9.260	9.380	9.260	9.380	8.729	13,567
2024-02-23	9.220	9.460	9.220	9.240	8.599	2,867
2024-02-22	9.360	9.360	9.080	9.240	8.599	20,204
2024-02-21	9.500	9.560	9.420	9.420	8.766	4,558
2024-02-20	9.420	9.580	9.340	9.500	8.841	7,132
2024-02-19	9.400	9.560	9.320	9.540	8.878	15,675
2024-02-16	9.420	9.640	9.420	9.460	8.804	7,760
2024-02-15	9.500	9.500	9.500	9.500	8.841	3,210
2024-02-14	9.500	9.620	9.480	9.500	8.841	3,405
2024-02-13	9.660	9.660	9.480	9.480	8.822	1,437
2024-02-12	9.560	9.660	9.560	9.660	8.990	5,024
2024-02-09	9.660	9.660	9.660	9.660	8.990	1,753
2024-02-08	9.480	9.680	9.480	9.680	9.008	20,161
2024-02-07	9.540	9.700	9.460	9.640	8.971	17,952
2024-02-06	9.460	9.700	9.460	9.540	8.878	1,076
2024-02-05	9.500	9.680	9.380	9.680	9.008	3,853
2024-02-02	9.580	9.580	9.500	9.580	8.915	1,342
2024-02-01	9.580	9.780	9.580	9.600	8.934	3,238
2024-01-31	9.700	9.700	9.540	9.540	8.878	8,818
2024-01-30	9.740	9.740	9.620	9.700	9.027	18,896

← NewerPage 11 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-24	0.2300 DKK
2024-04-18	0.3800 DKK
2023-04-20	0.4200 DKK
2022-04-07	0.3700 DKK
2021-04-08	0.2000 DKK
2020-04-06	0.1600 DKK
2019-04-08	0.1100 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.