Wirtek A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.200	17.900	16.700	17.900	16.167	3,294
2023-02-06	17.150	17.200	15.550	17.200	15.535	23,755
2023-02-03	15.950	17.550	15.650	17.200	15.535	28,064
2023-02-02	15.750	15.900	15.400	15.750	14.225	11,789
2023-02-01	15.350	15.850	15.050	15.700	14.180	3,889
2023-01-31	15.250	15.850	15.050	15.850	14.315	1,600
2023-01-30	15.500	15.800	15.050	15.500	13.999	3,593
2023-01-27	15.500	15.900	14.800	15.800	14.270	13,370
2023-01-26	15.200	15.500	15.200	15.500	13.999	6,828
2023-01-25	15.450	15.450	14.900	15.150	13.683	11,997
2023-01-24	15.000	15.050	14.400	15.000	13.548	8,946
2023-01-23	14.900	14.950	14.350	14.800	13.367	9,319
2023-01-20	14.650	14.850	14.150	14.850	13.412	10,775
2023-01-19	14.350	14.850	13.300	14.800	13.367	16,679
2023-01-18	14.500	14.500	14.000	14.200	12.825	7,900
2023-01-17	14.400	14.500	13.950	14.500	13.096	4,060
2023-01-16	13.800	14.400	13.800	14.400	13.006	13,730
2023-01-13	13.600	13.700	12.950	13.650	12.328	5,402
2023-01-12	13.300	13.700	13.000	13.600	12.283	5,762
2023-01-11	13.400	13.850	13.300	13.300	12.012	1,040
2023-01-10	13.000	13.450	13.000	13.450	12.148	2,361
2023-01-09	13.750	13.750	12.850	13.150	11.877	5,191
2023-01-06	13.100	13.900	13.050	13.900	12.554	6,226
2023-01-05	13.350	13.700	13.100	13.350	12.057	4,937
2023-01-04	13.600	13.600	13.050	13.050	11.787	1,060
2023-01-03	13.250	13.250	13.100	13.100	11.832	181
2023-01-02	12.550	13.600	12.550	13.100	11.832	4,895
2022-12-30	12.700	12.700	12.050	12.400	11.199	6,414
2022-12-29	12.550	12.650	12.550	12.650	11.425	2,857
2022-12-28	12.800	12.800	12.500	12.750	11.516	1,659
2022-12-27	12.900	12.900	12.500	12.500	11.290	4,715
2022-12-23	13.000	13.000	12.800	12.950	11.696	3,306
2022-12-22	13.000	13.000	13.000	13.000	11.741	285
2022-12-21	12.900	13.350	12.900	13.350	12.057	1,008
2022-12-20	12.950	12.950	12.900	12.900	11.651	815
2022-12-19	13.650	13.650	12.900	12.900	11.651	1,860
2022-12-16	13.550	13.550	12.900	12.900	11.651	2,200
2022-12-15	13.300	13.650	13.300	13.450	12.148	1,888
2022-12-14	13.000	13.050	12.900	13.000	11.741	1,674
2022-12-13	13.250	13.600	12.600	13.600	12.283	6,055
2022-12-12	13.450	13.900	13.250	13.250	11.967	3,934
2022-12-09	13.950	13.950	13.450	13.450	12.148	2,189
2022-12-08	14.350	14.350	13.350	13.350	12.057	313
2022-12-07	13.250	13.650	13.200	13.250	11.967	3,973
2022-12-06	13.400	13.500	13.200	13.450	12.148	2,963
2022-12-05	13.500	13.600	13.300	13.600	12.283	1,492
2022-12-02	14.100	14.100	13.500	13.500	12.193	7,519
2022-12-01	14.200	14.200	13.750	14.100	12.735	6,068
2022-11-30	14.000	14.300	14.000	14.200	12.825	2,342
2022-11-29	13.800	14.100	13.800	13.900	12.554	1,011
2022-11-28	13.900	13.900	13.800	13.800	12.464	1,397
2022-11-25	14.200	14.250	13.800	14.000	12.645	3,262
2022-11-24	14.750	14.750	14.000	14.000	12.645	3,697
2022-11-23	14.150	14.150	14.050	14.100	12.735	730
2022-11-22	14.200	15.000	13.900	14.050	12.690	11,670
2022-11-21	14.300	14.950	14.300	14.300	12.915	2,145
2022-11-18	14.250	14.550	14.050	14.200	12.825	6,140
2022-11-17	14.050	14.500	14.050	14.500	13.096	1,539
2022-11-16	14.050	14.550	14.050	14.450	13.051	2,201
2022-11-15	15.000	15.000	14.200	14.650	13.232	1,962

← NewerPage 16 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.