Wirtek A/S historical data

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

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 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.