Wirtek A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.720 | 4.760 | 4.620 | 4.720 | 4.720 | 1,787 |
| 2026-01-19 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 1,769 |
| 2026-01-16 | 4.760 | 4.900 | 4.680 | 4.900 | 4.900 | 5,141 |
| 2026-01-15 | 4.800 | 4.840 | 4.660 | 4.800 | 4.800 | 13,572 |
| 2026-01-14 | 4.660 | 4.800 | 4.620 | 4.800 | 4.800 | 14,195 |
| 2026-01-13 | 4.920 | 5.100 | 4.800 | 4.800 | 4.800 | 17,624 |
| 2026-01-12 | 4.640 | 4.960 | 4.560 | 4.900 | 4.900 | 16,053 |
| 2026-01-09 | 4.880 | 4.880 | 4.600 | 4.880 | 4.880 | 9,310 |
| 2026-01-08 | 4.880 | 4.880 | 4.600 | 4.660 | 4.660 | 7,848 |
| 2026-01-07 | 4.620 | 4.900 | 4.620 | 4.860 | 4.860 | 14,350 |
| 2026-01-06 | 4.940 | 4.980 | 4.580 | 4.580 | 4.580 | 20,649 |
| 2026-01-05 | 4.880 | 4.900 | 4.640 | 4.840 | 4.840 | 12,623 |
| 2026-01-02 | 4.900 | 5.150 | 4.840 | 4.880 | 4.880 | 11,495 |
| 2025-12-30 | 5.400 | 5.400 | 4.820 | 4.820 | 4.820 | 8,318 |
| 2025-12-29 | 4.900 | 4.920 | 4.820 | 4.880 | 4.880 | 9,544 |
| 2025-12-23 | 4.720 | 4.900 | 4.720 | 4.900 | 4.900 | 1,096 |
| 2025-12-22 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 2,743 |
| 2025-12-19 | 5.200 | 5.200 | 4.860 | 4.880 | 4.880 | 3,783 |
| 2025-12-18 | 5.100 | 5.300 | 4.780 | 5.300 | 5.300 | 7,623 |
| 2025-12-17 | 5.100 | 5.150 | 5.000 | 5.150 | 5.150 | 2,888 |
| 2025-12-16 | 5.400 | 5.400 | 5.100 | 5.100 | 5.100 | 3,284 |
| 2025-12-15 | 5.100 | 5.850 | 4.940 | 5.400 | 5.400 | 16,896 |
| 2025-12-12 | 4.500 | 5.850 | 4.500 | 4.940 | 4.940 | 46,630 |
| 2025-12-11 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 8,115 |
| 2025-12-10 | 4.300 | 4.500 | 4.300 | 4.380 | 4.380 | 1,875 |
| 2025-12-09 | 4.540 | 4.540 | 4.260 | 4.300 | 4.300 | 4,940 |
| 2025-12-08 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 230 |
| 2025-12-05 | 4.220 | 4.600 | 4.220 | 4.300 | 4.300 | 7,149 |
| 2025-12-04 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,000 |
| 2025-12-03 | 4.140 | 4.740 | 4.140 | 4.740 | 4.740 | 1,028 |
| 2025-12-02 | 4.500 | 4.820 | 4.380 | 4.820 | 4.820 | 5,732 |
| 2025-11-28 | 4.880 | 4.920 | 4.400 | 4.840 | 4.840 | 4,125 |
| 2025-11-27 | 4.200 | 4.820 | 4.200 | 4.800 | 4.800 | 3,504 |
| 2025-11-26 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 9,052 |
| 2025-11-25 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 7,780 |
| 2025-11-24 | 4.200 | 4.780 | 4.200 | 4.300 | 4.300 | 4,418 |
| 2025-11-21 | 4.860 | 4.860 | 4.500 | 4.500 | 4.500 | 661 |
| 2025-11-20 | 4.840 | 4.840 | 4.500 | 4.500 | 4.500 | 2,128 |
| 2025-11-18 | 4.300 | 4.600 | 4.300 | 4.500 | 4.500 | 6,914 |
| 2025-11-17 | 4.280 | 5.100 | 4.280 | 4.500 | 4.500 | 24,193 |
| 2025-11-14 | 4.720 | 4.720 | 4.200 | 4.200 | 4.200 | 20,189 |
| 2025-11-13 | 5.050 | 5.050 | 4.720 | 4.760 | 4.760 | 4,105 |
| 2025-11-12 | 5.050 | 5.050 | 4.820 | 4.820 | 4.820 | 14,518 |
| 2025-11-11 | 5.150 | 5.150 | 4.800 | 4.800 | 4.800 | 9,555 |
| 2025-11-10 | 4.820 | 5.100 | 4.780 | 5.100 | 5.100 | 5,020 |
| 2025-11-07 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 4,850 |
| 2025-11-06 | 5.100 | 5.100 | 4.940 | 4.940 | 4.940 | 230 |
| 2025-11-05 | 4.980 | 4.980 | 4.760 | 4.760 | 4.760 | 761 |
| 2025-11-04 | 4.900 | 5.000 | 4.840 | 5.000 | 5.000 | 1,011 |
| 2025-11-03 | 4.860 | 5.100 | 4.860 | 5.050 | 5.050 | 7,712 |
| 2025-10-31 | 4.760 | 4.920 | 4.760 | 4.920 | 4.920 | 1,190 |
| 2025-10-30 | 4.800 | 5.000 | 4.800 | 4.980 | 4.980 | 1,826 |
| 2025-10-29 | 5.100 | 5.100 | 4.880 | 4.880 | 4.880 | 5,580 |
| 2025-10-28 | 4.860 | 5.100 | 4.860 | 5.000 | 5.000 | 12,688 |
| 2025-10-27 | 4.960 | 5.000 | 4.860 | 5.000 | 5.000 | 11,083 |
| 2025-10-24 | 5.100 | 5.150 | 4.860 | 4.960 | 4.960 | 11,547 |
| 2025-10-23 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 2,073 |
| 2025-10-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 200 |
| 2025-10-21 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 1,694 |
| 2025-10-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 601 |
← NewerPage 4 of 4 · 240 trading days
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.