Wirtek A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	18.100	18.450	18.000	18.450	16.315	4,703
2022-02-15	18.000	18.000	17.700	18.000	15.917	5,360
2022-02-14	17.850	17.850	16.800	16.800	14.856	7,141
2022-02-11	17.750	18.450	17.750	17.850	15.785	14,244
2022-02-10	17.000	18.000	17.000	17.850	15.785	8,557
2022-02-09	18.150	18.150	17.000	17.000	15.033	1,125
2022-02-08	16.600	17.200	16.600	17.200	15.210	7,437
2022-02-07	17.200	17.500	16.800	17.200	15.210	5,288
2022-02-04	17.450	17.650	17.200	17.550	15.519	2,030
2022-02-03	17.600	18.300	17.500	18.000	15.917	6,718
2022-02-02	18.200	18.250	18.000	18.250	16.138	2,649
2022-02-01	18.300	18.300	18.300	18.300	16.183	270
2022-01-31	18.650	18.650	18.100	18.400	16.271	3,454
2022-01-28	18.550	19.200	17.450	18.000	15.917	7,037
2022-01-27	19.000	19.000	18.150	18.650	16.492	853
2022-01-26	18.800	19.050	16.900	19.050	16.846	8,190
2022-01-25	17.500	18.850	17.400	18.850	16.669	10,276
2022-01-24	18.650	19.450	17.300	17.850	15.785	13,480
2022-01-21	19.000	19.450	18.500	18.600	16.448	2,947
2022-01-20	19.050	19.500	19.050	19.450	17.200	1,217
2022-01-19	18.500	18.950	18.500	18.950	16.757	304
2022-01-18	19.650	20.200	18.450	19.000	16.802	11,429
2022-01-17	19.050	20.000	19.050	19.850	17.553	6,803
2022-01-14	19.350	19.350	19.100	19.300	17.067	1,566
2022-01-13	19.150	20.100	19.100	19.350	17.111	2,202
2022-01-12	19.500	19.500	19.200	19.400	17.155	1,467
2022-01-11	18.700	20.000	18.600	19.800	17.509	15,660
2022-01-10	18.650	19.150	18.600	19.000	16.802	2,636
2022-01-07	18.850	18.850	18.550	18.850	16.669	678
2022-01-06	19.700	19.700	18.900	19.250	17.023	5,013
2022-01-05	19.900	19.900	19.100	19.850	17.553	4,130
2022-01-04	19.000	19.900	18.950	19.800	17.509	7,458
2022-01-03	18.400	19.000	18.400	19.000	16.802	9,982
2021-12-30	18.400	18.750	18.200	18.400	16.271	8,260
2021-12-29	19.200	19.200	18.500	18.750	16.581	2,677
2021-12-28	18.950	19.300	18.400	19.300	17.067	6,808
2021-12-27	18.000	18.500	18.000	18.500	16.360	1,654
2021-12-23	17.850	18.450	17.850	18.050	15.962	2,792
2021-12-22	18.500	18.800	17.700	18.350	16.227	7,106
2021-12-21	17.100	19.000	17.100	18.500	16.360	3,686
2021-12-20	17.450	19.300	17.450	19.300	17.067	4,967
2021-12-17	17.500	19.300	17.500	19.300	17.067	1,711
2021-12-16	19.350	19.350	18.000	19.300	17.067	4,246
2021-12-15	18.400	19.350	18.400	19.350	17.111	11,355
2021-12-14	18.450	19.400	18.200	19.400	17.155	3,996
2021-12-13	18.700	19.400	18.700	19.400	17.155	213
2021-12-10	18.900	19.050	18.300	18.700	16.536	3,221
2021-12-09	19.250	19.250	18.000	18.900	16.713	3,790
2021-12-08	18.800	19.050	18.350	18.900	16.713	4,241
2021-12-07	19.200	19.200	18.300	19.000	16.802	1,735
2021-12-06	18.550	19.750	17.950	19.200	16.979	18,512
2021-12-03	19.100	19.900	18.600	19.850	17.553	2,962
2021-12-02	20.300	20.300	19.100	19.100	16.890	9,575
2021-12-01	19.700	20.600	19.150	20.000	17.686	4,719
2021-11-30	19.550	20.400	19.550	19.700	17.421	3,277
2021-11-29	19.200	20.600	19.200	20.100	17.774	10,014
2021-11-26	19.350	19.950	19.250	19.950	17.642	3,822
2021-11-25	19.800	20.000	19.800	20.000	17.686	1,811
2021-11-24	19.900	19.900	19.250	19.800	17.509	9,018
2021-11-23	20.400	20.700	19.100	19.100	16.890	18,492

← NewerPage 20 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.