Wirtek A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	13.850	13.850	13.200	13.450	12.517	7,311
2023-05-08	13.900	13.900	13.450	13.650	12.703	2,609
2023-05-04	13.800	13.800	13.500	13.800	12.842	6,783
2023-05-03	13.300	13.500	13.300	13.500	12.563	1,743
2023-05-02	13.500	13.950	13.300	13.500	12.563	3,434
2023-05-01	13.650	13.800	13.650	13.800	12.842	1,309
2023-04-28	14.100	14.100	13.650	14.000	13.029	2,455
2023-04-27	13.600	14.150	13.600	14.150	13.168	2,440
2023-04-26	13.900	14.100	13.550	14.100	13.122	9,095
2023-04-25	14.450	14.450	13.500	13.850	12.889	5,308
2023-04-24	14.000	14.000	13.250	13.900	12.935	3,365
2023-04-21	14.550	14.550	13.700	13.950	12.982	5,437
2023-04-20	14.200	14.200	14.000	14.000	13.029	2,590
2023-04-19	14.150	14.250	13.800	14.250	12.870	19,115
2023-04-18	13.900	13.950	13.600	13.850	12.509	9,634
2023-04-17	13.300	13.900	13.300	13.900	12.554	1,314
2023-04-14	13.750	13.800	13.450	13.450	12.148	1,874
2023-04-13	13.300	14.050	13.300	13.800	12.464	2,500
2023-04-12	13.300	13.300	12.500	12.850	11.606	16,504
2023-04-11	13.600	13.750	13.000	13.500	12.193	9,072
2023-04-05	14.450	14.450	13.150	13.750	12.419	43,087
2023-04-04	13.800	14.200	13.600	13.900	12.554	4,192
2023-04-03	14.250	14.250	13.400	13.800	12.464	3,406
2023-03-31	13.300	14.000	13.100	14.000	12.645	11,114
2023-03-30	13.500	14.100	13.050	13.250	11.967	23,383
2023-03-29	13.850	14.000	13.500	13.500	12.193	14,723
2023-03-28	13.900	14.200	13.850	14.200	12.825	1,629
2023-03-27	14.250	14.250	13.900	14.250	12.870	150
2023-03-24	14.950	14.950	13.650	14.250	12.870	4,973
2023-03-23	14.500	14.650	14.100	14.400	13.006	4,781
2023-03-22	14.000	14.800	14.000	14.400	13.006	22,372
2023-03-21	13.500	14.000	13.500	14.000	12.645	1,026
2023-03-20	13.150	13.500	13.050	13.500	12.193	2,124
2023-03-17	13.050	13.800	13.000	13.050	11.787	4,525
2023-03-15	13.200	13.950	13.200	13.950	12.599	2,829
2023-03-14	14.750	14.750	13.500	13.500	12.193	508
2023-03-13	13.100	14.000	13.000	13.000	11.741	6,202
2023-03-10	14.100	14.100	13.100	13.100	11.832	4,308
2023-03-09	13.850	13.900	13.750	13.900	12.554	1,490
2023-03-08	14.000	14.000	13.850	13.850	12.509	769
2023-03-07	13.850	14.200	13.850	13.850	12.509	147
2023-03-06	14.500	14.500	13.850	13.850	12.509	340
2023-03-03	14.500	14.500	13.950	14.450	13.051	541
2023-03-02	14.150	14.700	13.850	14.700	13.277	8,426
2023-03-01	13.750	14.200	13.750	14.200	12.825	4,834
2023-02-28	13.750	14.250	13.700	13.750	12.419	5,299
2023-02-27	14.700	14.700	13.750	13.750	12.419	21,095
2023-02-24	15.000	15.000	14.000	14.700	13.277	15,187
2023-02-23	14.750	14.750	13.750	13.750	12.419	2,097
2023-02-22	14.250	14.800	13.800	13.800	12.464	4,270
2023-02-21	13.750	14.000	13.750	14.000	12.645	4,088
2023-02-20	14.900	14.900	13.400	13.700	12.374	7,847
2023-02-17	13.850	14.300	13.700	14.300	12.915	3,040
2023-02-16	14.400	14.700	14.000	14.000	12.645	15,629
2023-02-15	14.850	14.850	14.000	14.600	13.186	4,290
2023-02-14	16.250	16.250	13.200	14.850	13.412	52,970
2023-02-13	16.100	16.850	16.000	16.300	14.722	6,988
2023-02-10	16.900	16.900	16.050	16.100	14.541	10,264
2023-02-09	17.100	17.100	16.500	16.800	15.173	3,430
2023-02-08	17.900	17.900	17.000	17.100	15.444	12,786

← NewerPage 15 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.