Wirtek A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	17.350	17.800	17.300	17.300	15.625	13,268
2022-05-17	16.600	17.300	16.250	17.300	15.625	11,253
2022-05-16	17.500	17.500	17.200	17.250	15.580	4,631
2022-05-12	17.500	17.500	16.450	16.900	15.264	695
2022-05-11	17.650	17.650	17.500	17.500	15.806	2,310
2022-05-10	17.250	18.000	17.000	17.500	15.806	14,406
2022-05-09	18.200	18.650	17.700	17.700	15.986	8,917
2022-05-06	17.300	18.050	17.200	18.000	16.257	7,938
2022-05-05	17.650	18.300	17.500	18.300	16.528	2,839
2022-05-04	18.250	18.700	17.550	18.250	16.483	647
2022-05-03	17.950	18.000	17.200	18.000	16.257	2,244
2022-05-02	18.000	18.300	17.950	17.950	16.212	4,276
2022-04-29	17.800	17.900	17.600	17.900	16.167	2,300
2022-04-28	17.850	17.850	17.800	17.800	16.077	1,950
2022-04-27	17.200	17.950	17.200	17.950	16.212	252
2022-04-26	19.000	19.000	17.100	17.600	15.896	5,657
2022-04-25	17.750	17.750	17.600	17.600	15.896	610
2022-04-22	18.800	18.800	18.000	18.000	16.257	6,841
2022-04-21	18.900	18.950	18.900	18.950	17.115	628
2022-04-20	18.250	19.000	18.250	18.850	17.025	21,871
2022-04-19	18.100	18.550	16.800	17.900	16.167	19,862
2022-04-13	17.350	18.050	17.350	17.550	15.851	5,931
2022-04-12	18.800	18.800	17.750	17.750	16.031	2,581
2022-04-11	18.900	18.900	17.000	17.100	15.444	5,888
2022-04-08	17.950	18.500	17.600	18.250	16.483	6,090
2022-04-07	17.700	17.900	17.250	17.750	16.031	5,896
2022-04-06	18.000	18.200	17.700	17.700	15.652	3,886
2022-04-05	17.950	18.000	17.700	18.000	15.917	5,219
2022-04-04	18.000	18.000	17.500	17.500	15.475	3,014
2022-04-01	16.900	18.050	16.850	18.000	15.917	13,094
2022-03-31	16.850	16.850	16.550	16.800	14.856	6,520
2022-03-29	16.500	16.500	16.100	16.100	14.237	4,467
2022-03-28	16.900	16.900	16.500	16.500	14.591	878
2022-03-25	16.600	16.900	16.550	16.900	14.945	1,228
2022-03-24	17.500	17.500	17.250	17.250	15.254	2,132
2022-03-23	16.800	16.800	16.300	16.350	14.458	7,480
2022-03-22	17.100	17.100	16.350	16.900	14.945	7,993
2022-03-21	16.350	16.800	16.150	16.250	14.370	1,811
2022-03-18	16.350	17.400	16.350	16.350	14.458	214
2022-03-17	16.350	16.400	16.050	16.050	14.193	3,900
2022-03-16	16.900	16.900	16.200	16.250	14.370	1,070
2022-03-15	16.500	16.500	16.500	16.500	14.591	125
2022-03-14	17.100	17.100	16.500	16.500	14.591	1,247
2022-03-11	17.150	17.150	16.350	17.100	15.122	3,937
2022-03-10	16.800	16.800	15.800	16.300	14.414	3,878
2022-03-09	17.000	17.350	15.150	16.850	14.900	9,927
2022-03-08	16.350	17.400	16.150	17.400	15.387	27,899
2022-03-07	17.500	17.500	15.900	16.600	14.679	10,881
2022-03-04	17.500	17.500	16.650	17.500	15.475	3,362
2022-03-03	16.200	18.500	16.200	18.250	16.138	8,848
2022-03-02	16.900	16.900	16.150	16.200	14.326	2,953
2022-03-01	16.700	16.900	16.000	16.900	14.945	4,207
2022-02-28	16.550	16.950	16.500	16.950	14.989	3,632
2022-02-25	18.000	18.000	16.700	16.700	14.768	4,468
2022-02-24	16.850	16.900	16.500	16.750	14.812	8,370
2022-02-23	17.050	17.400	16.900	17.400	15.387	3,997
2022-02-22	16.600	16.950	16.200	16.500	14.591	15,316
2022-02-21	17.150	18.000	17.150	17.550	15.519	2,838
2022-02-18	18.450	18.450	18.450	18.450	16.315	60
2022-02-17	18.500	18.500	17.800	17.850	15.785	1,038

← NewerPage 19 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.