Wirtek A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.480	9.180	8.480	9.180	8.543	1,275
2023-10-30	9.820	9.820	9.280	9.280	8.636	3,809
2023-10-27	9.440	9.800	8.640	9.800	9.120	6,281
2023-10-26	8.800	9.100	8.620	9.100	8.469	7,863
2023-10-25	8.600	9.000	8.600	9.000	8.376	4,167
2023-10-24	8.960	8.960	8.780	8.780	8.171	1,778
2023-10-23	8.780	9.000	8.780	8.780	8.171	3,811
2023-10-20	8.820	8.820	8.640	8.720	8.115	1,695
2023-10-19	8.740	8.820	8.500	8.760	8.152	8,602
2023-10-18	9.100	9.100	8.740	8.820	8.208	18,226
2023-10-17	9.280	9.400	8.560	8.880	8.264	62,103
2023-10-16	9.600	9.600	9.220	9.320	8.673	16,235
2023-10-13	9.900	9.900	9.600	9.600	8.934	4,966
2023-10-12	9.840	10.000	9.800	9.800	9.120	13,760
2023-10-11	10.000	10.000	9.860	9.960	9.269	1,320
2023-10-10	9.900	10.000	9.900	10.000	9.306	10,256
2023-10-09	9.940	9.940	9.900	9.900	9.213	6,155
2023-10-06	10.100	10.200	9.940	10.200	9.492	1,010
2023-10-05	10.150	10.200	10.150	10.200	9.492	446
2023-10-04	10.150	10.250	10.150	10.250	9.539	597
2023-10-03	10.450	10.450	10.150	10.150	9.446	513
2023-10-02	10.500	10.500	10.150	10.200	9.492	791
2023-09-29	10.300	10.300	10.300	10.300	9.585	911
2023-09-28	10.150	10.200	10.150	10.200	9.492	500
2023-09-27	10.250	10.250	10.250	10.250	9.539	3,350
2023-09-26	10.250	10.250	10.250	10.250	9.539	941
2023-09-25	10.350	10.350	10.300	10.300	9.585	190
2023-09-22	10.400	10.400	10.300	10.300	9.585	1,279
2023-09-21	10.300	10.300	10.300	10.300	9.585	250
2023-09-20	10.300	10.300	10.300	10.300	9.585	399
2023-09-19	10.300	10.400	10.250	10.250	9.539	5,247
2023-09-18	10.750	10.750	10.400	10.400	9.678	6,435
2023-09-15	10.550	10.550	10.400	10.400	9.678	431
2023-09-14	10.450	10.450	10.450	10.450	9.725	525
2023-09-13	10.500	10.500	10.450	10.450	9.725	2,130
2023-09-12	10.500	10.500	10.500	10.500	9.771	35
2023-09-11	10.500	10.900	10.500	10.550	9.818	5,227
2023-09-08	10.400	10.400	10.400	10.400	9.678	100
2023-09-06	10.900	10.900	10.600	10.600	9.864	1,775
2023-09-05	11.000	11.000	10.450	10.550	9.818	21,492
2023-09-04	11.000	11.050	10.800	10.800	10.051	3,015
2023-09-01	11.050	11.050	11.000	11.000	10.237	1,500
2023-08-31	11.000	11.100	11.000	11.100	10.330	3,190
2023-08-30	11.000	11.000	11.000	11.000	10.237	565
2023-08-29	11.000	11.050	11.000	11.000	10.237	13,686
2023-08-28	11.250	11.250	11.050	11.050	10.283	4,297
2023-08-25	11.000	11.300	11.000	11.300	10.516	14,095
2023-08-24	11.050	11.050	11.000	11.000	10.237	2,442
2023-08-23	11.100	11.350	11.100	11.350	10.562	5,555
2023-08-22	11.050	11.050	11.050	11.050	10.283	6
2023-08-21	11.300	11.300	10.800	11.050	10.283	16,539
2023-08-18	11.050	11.300	11.050	11.050	10.283	9,220
2023-08-17	11.100	11.100	11.050	11.050	10.283	5,113
2023-08-16	11.000	11.400	11.000	11.050	10.283	11,534
2023-08-15	11.400	11.400	11.400	11.400	10.609	474
2023-08-14	11.100	11.400	10.800	11.400	10.609	6,533
2023-08-11	11.300	11.400	11.050	11.050	10.283	9,248
2023-08-10	11.150	11.150	11.050	11.050	10.283	5,868
2023-08-09	11.100	11.500	11.100	11.100	10.330	3,546
2023-08-08	11.100	11.350	11.000	11.000	10.237	8,752

← NewerPage 13 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.