Wirtek A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.640	4.880	4.640	4.880	4.880	2,568
2026-04-17	4.640	4.880	4.640	4.840	4.840	839
2026-04-16	4.860	4.860	4.860	4.860	4.860	1,024
2026-04-14	4.860	4.900	4.860	4.880	4.880	3,976
2026-04-13	4.880	4.880	4.600	4.880	4.880	5,522
2026-04-10	4.780	4.940	4.680	4.920	4.920	2,209
2026-04-09	4.960	4.960	4.540	4.780	4.780	2,184
2026-04-08	4.980	4.980	4.380	4.940	4.940	2,398
2026-04-07	4.480	4.860	4.480	4.860	4.860	80
2026-04-01	4.720	4.880	4.680	4.880	4.880	1,500
2026-03-31	4.860	4.960	4.860	4.960	4.960	466
2026-03-30	4.580	4.720	4.520	4.720	4.720	1,083
2026-03-27	4.540	4.760	4.540	4.760	4.760	7,832
2026-03-26	4.720	4.720	4.200	4.700	4.700	24,154
2026-03-25	4.900	5.000	4.700	5.000	5.000	2,138
2026-03-24	4.740	4.780	4.660	4.780	4.780	4,850
2026-03-23	4.640	4.980	4.640	4.980	4.980	4,475
2026-03-20	4.800	4.980	4.700	4.980	4.980	12,288
2026-03-19	5.100	5.150	4.820	5.000	5.000	4,979
2026-03-18	5.000	5.350	5.000	5.000	5.000	1,156
2026-03-17	5.000	5.250	5.000	5.250	5.250	2,084
2026-03-16	5.350	5.350	5.000	5.350	5.350	3,016
2026-03-13	5.500	5.500	5.000	5.150	5.150	26,717
2026-03-11	5.100	5.550	5.100	5.550	5.550	3,365
2026-03-10	5.450	5.500	5.050	5.500	5.500	2,072
2026-03-09	5.000	5.450	5.000	5.450	5.450	793
2026-03-06	5.400	5.400	5.350	5.400	5.400	2,634
2026-03-05	5.000	5.400	5.000	5.400	5.400	855
2026-03-04	5.400	5.500	5.200	5.200	5.200	539
2026-03-03	5.400	5.400	5.400	5.400	5.400	100
2026-03-02	5.450	5.500	5.450	5.500	5.500	130
2026-02-27	5.550	5.600	5.050	5.600	5.600	5,932
2026-02-26	5.500	5.550	5.100	5.550	5.550	1,104
2026-02-25	5.050	5.600	5.050	5.600	5.600	13,341
2026-02-24	5.200	5.200	5.200	5.200	5.200	41
2026-02-23	5.200	5.200	4.840	5.200	5.200	6,423
2026-02-20	5.200	5.400	4.880	5.200	5.200	13,106
2026-02-19	4.780	5.100	4.740	5.100	5.100	9,473
2026-02-18	4.780	4.960	4.740	4.960	4.960	4,143
2026-02-17	4.780	4.780	4.780	4.780	4.780	300
2026-02-16	4.740	4.780	4.740	4.780	4.780	2,357
2026-02-13	4.900	4.900	4.740	4.740	4.740	1,501
2026-02-12	4.920	5.050	4.900	4.920	4.920	2,439
2026-02-11	5.200	5.200	4.800	4.840	4.840	12,374
2026-02-10	5.500	5.500	5.000	5.250	5.250	17,600
2026-02-09	5.050	5.400	5.050	5.400	5.400	1,790
2026-02-06	5.050	5.050	5.050	5.050	5.050	636
2026-02-05	5.000	5.450	5.000	5.450	5.450	15,343
2026-02-04	5.000	5.550	5.000	5.450	5.450	5,094
2026-02-03	5.500	5.500	5.050	5.450	5.450	10,896
2026-02-02	5.200	5.300	5.150	5.150	5.150	8,804
2026-01-30	5.050	5.250	5.050	5.250	5.250	1,015
2026-01-29	5.150	5.150	5.000	5.000	5.000	8,480
2026-01-28	4.840	5.250	4.840	5.200	5.200	39,366
2026-01-27	4.640	4.840	4.620	4.840	4.840	7,267
2026-01-26	4.840	5.000	4.640	4.640	4.640	10,283
2026-01-23	4.720	4.860	4.620	4.820	4.820	6,278
2026-01-22	4.680	4.740	4.680	4.700	4.700	6,587
2026-01-21	4.700	4.720	4.640	4.640	4.640	2,795
2026-01-20	4.720	4.760	4.620	4.720	4.720	1,787

← NewerPage 3 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.