Wirtek A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	19.400	19.400	18.350	19.250	17.386	2,394
2022-08-12	19.700	20.000	18.300	18.300	16.528	4,838
2022-08-11	18.800	19.950	18.450	19.500	17.612	5,600
2022-08-10	17.100	20.500	17.100	18.800	16.980	43,153
2022-08-09	17.000	17.200	16.350	16.950	15.309	9,642
2022-08-08	16.000	16.850	16.000	16.800	15.173	13,971
2022-08-05	16.000	16.000	15.350	15.700	14.180	7,632
2022-08-04	15.750	15.750	15.300	15.300	13.819	4,449
2022-08-03	15.350	15.800	15.100	15.750	14.225	4,932
2022-08-02	15.750	15.750	15.400	15.400	13.909	2,020
2022-08-01	15.900	15.900	15.400	15.400	13.909	562
2022-07-29	15.400	16.450	15.350	15.350	13.864	4,784
2022-07-28	15.350	15.350	15.350	15.350	13.864	216
2022-07-27	15.300	15.450	15.300	15.300	13.819	2,131
2022-07-26	15.150	15.650	15.150	15.150	13.683	1,457
2022-07-25	15.700	15.700	15.150	15.150	13.683	984
2022-07-22	15.500	15.650	15.500	15.650	14.135	1,545
2022-07-21	15.300	15.650	15.000	15.500	13.999	1,865
2022-07-20	15.250	16.050	15.250	15.350	13.864	2,177
2022-07-19	15.000	15.000	14.950	14.950	13.503	5,100
2022-07-18	15.550	15.650	15.550	15.600	14.090	2,894
2022-07-15	16.500	16.500	15.900	15.900	14.361	227
2022-07-14	16.100	16.100	15.350	16.050	14.496	3,978
2022-07-13	16.000	16.000	15.150	15.150	13.683	5,208
2022-07-12	16.150	16.150	15.500	15.500	13.999	2,910
2022-07-11	15.300	16.750	15.150	16.200	14.632	3,744
2022-07-08	16.050	16.100	15.500	15.500	13.999	2,785
2022-07-07	15.650	15.650	15.600	15.600	14.090	1,000
2022-07-06	15.300	16.150	15.300	16.050	14.496	4,094
2022-07-05	16.400	16.400	15.800	15.800	14.270	282
2022-07-04	16.000	16.000	15.050	15.350	13.864	8,731
2022-07-01	16.600	16.600	16.600	16.600	14.993	175
2022-06-30	16.000	16.000	16.000	16.000	14.451	130
2022-06-29	16.000	16.700	16.000	16.000	14.451	1,720
2022-06-28	16.350	16.750	16.200	16.750	15.128	2,739
2022-06-27	16.500	17.750	16.500	17.750	16.031	167
2022-06-24	16.200	16.200	16.200	16.200	14.632	30
2022-06-23	16.350	16.350	15.350	16.000	14.451	9,526
2022-06-22	16.350	16.350	14.800	16.350	14.767	15,411
2022-06-21	16.350	16.650	16.350	16.650	15.038	114
2022-06-20	16.900	17.800	16.900	17.800	16.077	868
2022-06-17	16.950	16.950	16.950	16.950	15.309	11
2022-06-16	16.900	16.950	16.900	16.950	15.309	89
2022-06-15	16.200	17.400	16.200	16.900	15.264	3,329
2022-06-14	17.000	17.900	17.000	17.900	16.167	1,337
2022-06-13	17.500	17.900	17.350	17.900	16.167	1,430
2022-06-10	17.400	18.000	16.500	17.950	16.212	5,027
2022-06-09	17.950	17.950	17.400	17.400	15.715	480
2022-06-08	17.850	18.200	17.500	17.500	15.806	2,330
2022-06-07	16.900	17.900	16.900	17.900	16.167	449
2022-06-03	17.100	18.150	17.100	18.150	16.393	719
2022-06-02	17.600	18.000	17.600	17.600	15.896	5,129
2022-06-01	17.800	18.000	17.000	17.000	15.354	12,186
2022-05-31	17.750	17.750	16.400	17.000	15.354	8,491
2022-05-30	17.300	17.300	17.300	17.300	15.625	500
2022-05-25	16.200	16.850	16.200	16.750	15.128	3,412
2022-05-24	17.050	17.050	16.250	16.250	14.677	2,280
2022-05-23	17.500	17.500	16.850	17.100	15.444	2,544
2022-05-20	17.400	17.500	17.400	17.400	15.715	3,150
2022-05-19	17.700	17.700	16.450	16.850	15.219	12,234

← NewerPage 18 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.