Wirtek A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.920	4.100	3.920	4.100	4.100	3,057
2026-07-17	4.040	4.040	4.040	4.040	4.040	10
2026-07-16	4.040	4.040	4.040	4.040	4.040	1,500
2026-07-15	4.080	4.080	4.080	4.080	4.080	6,531
2026-07-14	3.920	3.920	3.900	3.900	3.900	3,000
2026-07-13	3.920	4.080	3.920	3.920	3.920	3,223
2026-07-10	3.920	3.920	3.900	3.900	3.900	13,959
2026-07-09	4.000	4.080	4.000	4.080	4.080	1,207
2026-07-08	3.900	3.900	3.900	3.900	3.900	11,203
2026-07-07	3.920	4.000	3.920	4.000	4.000	4,017
2026-07-06	4.100	4.100	3.920	3.980	3.980	2,255
2026-07-03	4.000	4.100	3.900	4.100	4.100	9,623
2026-07-02	3.940	4.040	3.920	4.040	4.040	7,296
2026-07-01	4.140	4.140	4.140	4.140	4.140	25
2026-06-30	4.200	4.200	3.940	4.100	4.100	390
2026-06-29	4.020	4.020	3.900	3.900	3.900	3,840
2026-06-26	3.880	4.000	3.880	4.000	4.000	1,897
2026-06-25	3.880	3.980	3.880	3.980	3.980	2,485
2026-06-24	3.820	3.860	3.800	3.860	3.860	5,198
2026-06-23	3.980	3.980	3.800	3.800	3.800	2,182
2026-06-22	4.100	4.100	4.040	4.040	4.040	796
2026-06-19	4.040	4.040	4.040	4.040	4.040	742
2026-06-18	3.960	3.960	3.960	3.960	3.960	1,225
2026-06-17	4.140	4.380	4.020	4.120	4.120	13,061
2026-06-16	4.300	4.300	4.300	4.300	4.300	393
2026-06-15	4.320	4.340	4.320	4.340	4.340	5,000
2026-06-12	4.200	4.300	4.040	4.300	4.300	5,083
2026-06-11	3.900	4.400	3.900	4.400	4.400	18,903
2026-06-10	3.800	3.880	3.800	3.880	3.880	7,066
2026-06-09	3.800	3.880	3.700	3.860	3.860	6,558
2026-06-08	3.800	4.140	3.800	4.140	4.140	3,451
2026-06-04	3.940	3.940	3.700	3.860	3.860	4,137
2026-06-03	4.040	4.040	3.920	3.920	3.920	2,520
2026-06-02	4.100	4.100	3.800	4.000	4.000	7,101
2026-06-01	4.120	4.180	4.120	4.180	4.180	805
2026-05-29	4.120	4.280	4.100	4.120	4.120	8,741
2026-05-28	4.140	4.200	4.120	4.120	4.120	9,400
2026-05-27	4.200	4.260	4.120	4.120	4.120	4,655
2026-05-26	4.240	4.300	4.200	4.300	4.300	5,064
2026-05-22	4.280	4.280	4.220	4.220	4.220	3,082
2026-05-21	4.400	4.400	4.200	4.300	4.300	12,115
2026-05-20	4.500	4.500	4.420	4.420	4.420	5,463
2026-05-19	4.360	4.500	4.360	4.460	4.460	3,048
2026-05-18	4.180	4.380	4.180	4.360	4.360	1,955
2026-05-13	4.140	4.580	4.140	4.440	4.440	1,905
2026-05-11	4.300	4.300	4.260	4.280	4.280	5,701
2026-05-08	4.380	4.380	4.260	4.280	4.280	2,028
2026-05-07	4.420	4.460	4.300	4.460	4.460	9,564
2026-05-06	4.360	4.360	4.300	4.300	4.300	2,277
2026-05-05	4.340	4.520	4.340	4.360	4.360	7,058
2026-05-04	4.360	4.660	4.360	4.520	4.520	6,514
2026-05-01	4.580	4.580	4.260	4.300	4.300	12,739
2026-04-30	4.300	4.600	4.300	4.600	4.600	1,742
2026-04-29	4.500	4.640	4.400	4.640	4.640	10,455
2026-04-28	4.540	4.700	4.540	4.700	4.700	1,415
2026-04-27	4.620	4.800	4.500	4.700	4.700	11,865
2026-04-24	4.800	4.800	4.800	4.800	4.800	115
2026-04-23	4.780	4.800	4.580	4.800	4.800	6,256
2026-04-22	4.880	4.980	4.880	4.980	4.980	7,218
2026-04-21	4.860	4.880	4.860	4.880	4.880	229

← NewerPage 2 of 4 · 239 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.