Wirtek A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	11.000	11.250	10.850	11.000	10.237	3,905
2023-08-04	11.150	11.150	11.100	11.100	10.330	300
2023-08-03	11.150	11.650	11.150	11.600	10.795	3,356
2023-08-02	11.100	11.400	11.100	11.400	10.609	1,508
2023-08-01	11.200	11.200	11.200	11.200	10.423	1,560
2023-07-31	11.100	11.200	11.050	11.200	10.423	2,685
2023-07-28	11.400	11.450	11.400	11.450	10.655	421
2023-07-27	11.400	11.600	11.400	11.500	10.702	11,770
2023-07-26	11.050	11.400	11.000	11.400	10.609	11,414
2023-07-25	11.000	11.000	11.000	11.000	10.237	1,377
2023-07-24	10.950	11.300	10.900	11.000	10.237	10,601
2023-07-21	10.850	11.000	10.850	11.000	10.237	1,008
2023-07-20	10.250	10.400	10.200	10.400	9.678	1,103
2023-07-19	10.600	10.900	10.600	10.850	10.097	2,090
2023-07-18	10.100	10.400	10.100	10.400	9.678	4,552
2023-07-17	10.500	10.500	10.150	10.150	9.446	4,063
2023-07-14	10.500	10.600	10.150	10.200	9.492	2,827
2023-07-13	10.300	10.400	10.200	10.200	9.492	3,600
2023-07-12	10.500	10.500	10.300	10.300	9.585	3,735
2023-07-11	10.500	10.550	10.400	10.550	9.818	876
2023-07-10	10.650	10.950	10.650	10.700	9.958	695
2023-07-07	10.400	10.400	10.250	10.250	9.539	4,296
2023-07-06	10.700	10.700	10.700	10.700	9.958	940
2023-07-05	10.550	10.550	10.350	10.550	9.818	2,314
2023-07-04	11.200	11.200	10.500	10.650	9.911	4,950
2023-07-03	11.200	11.200	10.200	11.200	10.423	10,255
2023-06-30	10.800	11.150	10.250	10.700	9.958	5,735
2023-06-29	10.900	11.250	10.900	11.250	10.469	1,749
2023-06-28	11.350	11.350	11.050	11.300	10.516	3,800
2023-06-27	11.000	11.350	9.740	10.300	9.585	12,024
2023-06-26	10.100	10.600	10.100	10.100	9.399	1,307
2023-06-23	10.700	10.700	10.100	10.100	9.399	18,635
2023-06-22	10.800	10.800	10.500	10.800	10.051	6,282
2023-06-21	11.350	11.350	10.350	10.900	10.144	19,241
2023-06-20	11.750	11.750	11.400	11.400	10.609	2,340
2023-06-19	11.000	11.200	10.900	10.900	10.144	6,351
2023-06-16	11.050	11.700	11.000	11.000	10.237	6,099
2023-06-15	12.200	12.750	10.700	10.700	9.958	24,043
2023-06-14	11.700	12.500	11.700	12.200	11.353	10,790
2023-06-13	11.000	12.000	11.000	11.250	10.469	17,415
2023-06-12	10.750	10.750	10.700	10.750	10.004	8,254
2023-06-09	10.850	10.850	10.750	10.750	10.004	1,747
2023-06-08	11.300	11.300	10.700	10.850	10.097	1,121
2023-06-07	10.800	11.350	10.700	10.700	9.958	5,127
2023-06-06	11.100	11.100	10.800	10.800	10.051	1,158
2023-06-02	11.250	11.650	10.900	11.100	10.330	5,078
2023-06-01	11.400	11.400	11.250	11.300	10.516	1,752
2023-05-31	11.450	11.450	10.850	11.400	10.609	3,304
2023-05-30	11.750	11.750	11.500	11.650	10.842	2,785
2023-05-26	11.500	11.950	11.500	11.750	10.935	919
2023-05-25	11.850	11.850	11.550	11.550	10.749	2,228
2023-05-24	11.550	11.800	11.550	11.600	10.795	5,184
2023-05-23	11.100	11.750	11.000	11.700	10.888	14,738
2023-05-22	12.000	12.700	10.750	12.150	11.307	19,229
2023-05-17	12.100	12.850	12.050	12.050	11.214	1,147
2023-05-16	13.000	13.000	11.750	12.100	11.260	12,640
2023-05-15	12.900	12.950	12.450	12.850	11.958	11,162
2023-05-12	13.100	13.400	12.500	13.000	12.098	9,727
2023-05-11	12.550	13.400	12.550	13.100	12.191	9,013
2023-05-10	13.150	13.250	13.000	13.250	12.331	5,393

← NewerPage 14 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.