Wirtek A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	14.650	14.650	14.650	14.650	13.232	23
2022-11-11	14.500	14.700	14.500	14.650	13.232	1,637
2022-11-10	14.600	14.750	13.250	14.700	13.277	25,212
2022-11-09	16.950	16.950	14.200	14.700	13.277	56,382
2022-11-08	15.700	16.950	15.550	16.950	15.309	1,674
2022-11-07	15.050	16.700	15.050	15.800	14.270	8,452
2022-11-04	16.500	16.650	15.250	15.250	13.774	1,304
2022-11-03	15.550	16.500	15.200	16.500	14.902	4,026
2022-11-02	16.000	17.100	15.150	16.300	14.722	6,821
2022-11-01	16.000	16.000	14.800	15.350	13.864	6,791
2022-10-31	15.000	15.500	14.600	14.650	13.232	1,578
2022-10-27	15.000	15.500	15.000	15.450	13.954	368
2022-10-26	14.850	15.000	14.850	15.000	13.548	3,616
2022-10-25	15.500	15.500	15.050	15.100	13.638	250
2022-10-21	14.450	15.500	14.400	15.450	13.954	4,976
2022-10-20	14.850	14.850	14.850	14.850	13.412	1,130
2022-10-19	15.100	15.100	14.850	14.850	13.412	250
2022-10-18	14.600	15.050	14.600	15.050	13.593	5,406
2022-10-14	15.050	15.050	14.900	14.950	13.503	1,757
2022-10-13	14.600	15.050	14.600	15.000	13.548	4,378
2022-10-12	15.000	15.050	14.600	15.050	13.593	6,119
2022-10-11	15.150	15.700	15.050	15.050	13.593	1,786
2022-10-10	16.000	16.000	15.650	15.650	14.135	46
2022-10-06	16.000	16.650	15.100	16.250	14.677	813
2022-10-05	15.050	16.800	15.050	16.450	14.857	645
2022-10-04	14.950	17.350	14.950	17.350	15.670	1,854
2022-10-03	15.800	15.800	14.800	15.750	14.225	305
2022-09-30	15.000	15.750	14.950	15.750	14.225	1,755
2022-09-29	15.500	15.500	14.750	14.950	13.503	6,910
2022-09-28	14.900	15.000	14.900	15.000	13.548	755
2022-09-27	14.950	15.450	14.950	15.450	13.954	1,038
2022-09-26	15.150	15.750	15.000	15.750	14.225	9,332
2022-09-23	18.000	18.000	15.300	16.000	14.451	1,815
2022-09-22	16.500	16.550	15.000	16.350	14.767	9,341
2022-09-21	15.450	16.750	15.200	16.750	15.128	3,344
2022-09-20	15.650	15.700	15.400	15.400	13.909	3,234
2022-09-19	16.150	16.150	15.600	15.650	14.135	1,429
2022-09-16	16.800	16.800	16.100	16.100	14.541	798
2022-09-15	15.500	16.800	15.500	16.800	15.173	2,461
2022-09-14	16.500	16.500	16.100	16.450	14.857	3,324
2022-09-13	17.000	17.000	16.450	16.500	14.902	1,724
2022-09-12	17.100	17.100	16.050	16.500	14.902	3,753
2022-09-09	16.050	17.000	16.050	17.000	15.354	770
2022-09-08	16.300	16.300	16.000	16.000	14.451	3,450
2022-09-06	16.550	16.550	16.150	16.150	14.586	382
2022-09-05	16.500	17.100	16.000	17.050	15.399	4,192
2022-09-02	17.150	17.150	16.550	17.150	15.490	701
2022-09-01	17.100	17.100	16.500	16.500	14.902	322
2022-08-31	17.050	17.100	16.950	17.100	15.444	734
2022-08-30	16.100	17.150	16.100	17.050	15.399	2,232
2022-08-29	17.100	18.500	16.450	18.500	16.709	6,914
2022-08-26	17.300	17.300	17.100	17.100	15.444	1,344
2022-08-25	17.300	18.100	17.300	17.400	15.715	5,633
2022-08-24	17.400	18.100	17.350	18.100	16.348	851
2022-08-23	18.100	18.100	17.350	17.500	15.806	1,222
2022-08-22	18.100	18.100	17.600	18.100	16.348	2,699
2022-08-19	18.000	18.950	18.000	18.100	16.348	468
2022-08-18	18.500	19.200	18.050	18.200	16.438	2,564
2022-08-17	18.300	18.800	18.300	18.800	16.980	2,066
2022-08-16	18.850	19.250	18.300	18.300	16.528	5,584

← NewerPage 17 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.