Wirtek A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	9.600	9.620	9.320	9.620	8.952	3,285
2024-01-26	9.680	9.680	9.420	9.600	8.934	2,339
2024-01-25	9.520	9.880	9.400	9.680	9.008	2,515
2024-01-24	9.780	9.880	9.400	9.400	8.748	880
2024-01-23	9.680	9.800	9.100	9.260	8.617	2,550
2024-01-22	9.600	9.660	9.580	9.660	8.990	4,815
2024-01-19	9.560	9.660	9.440	9.640	8.971	5,708
2024-01-18	9.400	9.680	9.180	9.660	8.990	12,248
2024-01-17	9.240	9.520	9.040	9.300	8.655	6,461
2024-01-16	9.480	9.560	9.240	9.240	8.599	1,056
2024-01-15	9.480	9.480	9.480	9.480	8.822	500
2024-01-12	9.320	9.560	9.220	9.560	8.897	2,398
2024-01-11	9.460	9.460	9.460	9.460	8.804	250
2024-01-10	9.480	9.560	9.480	9.560	8.897	3,037
2024-01-09	9.080	9.200	9.080	9.200	8.562	2,981
2024-01-08	9.160	9.680	9.000	9.000	8.376	9,424
2024-01-05	9.300	10.000	9.300	9.380	8.729	7,170
2024-01-04	9.300	9.480	9.300	9.300	8.655	4,398
2024-01-03	9.780	9.780	9.180	9.680	9.008	2,119
2024-01-02	8.960	9.780	8.920	9.780	9.101	4,610
2023-12-29	9.060	9.360	8.920	9.060	8.431	13,008
2023-12-28	8.940	9.320	8.940	9.320	8.673	7,932
2023-12-27	9.360	9.360	8.840	9.360	8.711	8,897
2023-12-22	9.280	9.980	8.860	9.380	8.729	12,596
2023-12-21	9.200	9.220	9.140	9.180	8.543	9,816
2023-12-20	9.240	9.700	9.200	9.700	9.027	4,501
2023-12-19	9.340	9.840	9.120	9.180	8.543	6,099
2023-12-18	9.800	9.800	9.440	9.440	8.785	2,212
2023-12-15	9.580	9.860	9.520	9.840	9.157	4,607
2023-12-14	9.240	10.000	9.240	9.760	9.083	5,341
2023-12-13	9.100	9.480	9.100	9.180	8.543	3,343
2023-12-12	8.900	9.900	8.900	9.900	9.213	17,077
2023-12-11	8.900	8.900	8.840	8.840	8.227	6,131
2023-12-08	8.900	8.980	8.900	8.920	8.301	5,600
2023-12-07	9.100	9.100	8.820	8.820	8.208	391
2023-12-06	9.100	9.200	9.100	9.140	8.506	2,253
2023-12-05	9.100	9.100	8.740	9.080	8.450	2,438
2023-12-04	8.880	9.100	8.880	9.100	8.469	4,709
2023-11-30	9.260	9.260	8.900	9.200	8.562	1,894
2023-11-29	8.980	9.260	8.880	9.260	8.617	5,727
2023-11-28	9.260	9.260	8.980	8.980	8.357	850
2023-11-27	9.300	9.300	9.140	9.140	8.506	4,655
2023-11-24	9.300	9.300	9.300	9.300	8.655	820
2023-11-23	9.400	9.480	9.220	9.480	8.822	1,889
2023-11-22	9.740	9.760	9.180	9.400	8.748	12,460
2023-11-21	9.600	9.600	9.600	9.600	8.934	300
2023-11-20	9.940	9.980	9.500	9.980	9.288	3,351
2023-11-17	9.220	9.920	9.220	9.920	9.232	4,256
2023-11-16	9.300	9.600	9.300	9.600	8.934	6,868
2023-11-15	9.220	9.600	9.220	9.600	8.934	1,063
2023-11-14	9.980	9.980	9.080	9.640	8.971	6,597
2023-11-13	9.200	9.680	9.000	9.680	9.008	6,610
2023-11-10	9.220	9.220	9.200	9.200	8.562	824
2023-11-09	9.660	9.680	8.960	9.580	8.915	1,937
2023-11-08	8.620	9.500	8.620	9.500	8.841	2,087
2023-11-07	9.200	9.460	9.100	9.100	8.469	1,705
2023-11-06	9.200	9.300	9.180	9.200	8.562	10,682
2023-11-03	8.800	8.800	8.800	8.800	8.189	279
2023-11-02	8.980	9.000	8.700	8.700	8.096	996
2023-11-01	8.740	8.940	8.580	8.940	8.320	2,196

← NewerPage 12 of 21 · 1,228 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.