Wirtek A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 2,664 |
| 2025-10-16 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 4,750 |
| 2025-10-15 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 420 |
| 2025-10-14 | 5.150 | 5.350 | 5.150 | 5.200 | 5.200 | 10,260 |
| 2025-10-13 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 4,281 |
| 2025-10-10 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 3,722 |
| 2025-10-09 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 8,537 |
| 2025-10-08 | 5.350 | 5.450 | 5.300 | 5.450 | 5.450 | 1,770 |
| 2025-10-07 | 5.250 | 5.400 | 5.250 | 5.300 | 5.300 | 1,605 |
| 2025-10-06 | 5.350 | 5.550 | 5.250 | 5.250 | 5.250 | 5,221 |
| 2025-10-03 | 5.400 | 5.400 | 5.250 | 5.350 | 5.350 | 4,486 |
| 2025-10-02 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 1,151 |
| 2025-10-01 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 7,476 |
| 2025-09-30 | 5.350 | 5.500 | 5.200 | 5.200 | 5.200 | 4,755 |
| 2025-09-29 | 5.350 | 5.550 | 5.250 | 5.350 | 5.350 | 2,252 |
| 2025-09-25 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 4,522 |
| 2025-09-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4,667 |
| 2025-09-23 | 5.700 | 5.700 | 5.450 | 5.450 | 5.450 | 4,362 |
| 2025-09-22 | 5.700 | 5.700 | 5.300 | 5.600 | 5.600 | 7,152 |
| 2025-09-19 | 5.650 | 5.800 | 5.550 | 5.550 | 5.550 | 10,289 |
| 2025-09-18 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 3,150 |
| 2025-09-17 | 5.450 | 5.550 | 5.400 | 5.400 | 5.400 | 4,837 |
| 2025-09-16 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 3,000 |
| 2025-09-15 | 5.450 | 5.700 | 5.400 | 5.700 | 5.700 | 4,150 |
| 2025-09-12 | 5.500 | 5.600 | 5.450 | 5.450 | 5.450 | 13,085 |
| 2025-09-11 | 5.650 | 5.700 | 5.500 | 5.500 | 5.500 | 1,989 |
| 2025-09-09 | 5.350 | 5.700 | 5.350 | 5.700 | 5.700 | 1,774 |
| 2025-09-08 | 5.400 | 5.800 | 5.400 | 5.800 | 5.800 | 1,202 |
| 2025-09-05 | 5.350 | 5.550 | 5.300 | 5.550 | 5.550 | 4,077 |
| 2025-09-04 | 5.450 | 5.500 | 5.400 | 5.400 | 5.400 | 2,566 |
| 2025-09-03 | 5.400 | 5.750 | 5.350 | 5.400 | 5.400 | 8,360 |
| 2025-09-02 | 5.600 | 5.600 | 5.450 | 5.600 | 5.600 | 5,415 |
| 2025-09-01 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,120 |
| 2025-08-29 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 2,357 |
| 2025-08-27 | 5.550 | 5.650 | 5.400 | 5.650 | 5.650 | 7,976 |
| 2025-08-26 | 5.550 | 5.800 | 5.550 | 5.700 | 5.700 | 1,887 |
| 2025-08-25 | 5.700 | 5.700 | 5.550 | 5.650 | 5.650 | 8,450 |
| 2025-08-22 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 5,573 |
| 2025-08-21 | 5.600 | 5.900 | 5.600 | 5.700 | 5.700 | 9,812 |
| 2025-08-20 | 5.600 | 5.900 | 5.600 | 5.900 | 5.900 | 1,847 |
| 2025-08-19 | 5.600 | 5.900 | 5.550 | 5.700 | 5.700 | 3,051 |
| 2025-08-18 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 6,445 |
| 2025-08-15 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 15,490 |
| 2025-08-14 | 6.150 | 6.150 | 5.800 | 5.800 | 5.800 | 6,401 |
| 2025-08-13 | 5.700 | 6.200 | 5.700 | 6.150 | 6.150 | 6,768 |
| 2025-08-12 | 6.050 | 6.050 | 5.700 | 5.800 | 5.800 | 12,903 |
| 2025-08-11 | 5.900 | 6.200 | 5.800 | 5.950 | 5.950 | 17,693 |
| 2025-08-08 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 3,681 |
| 2025-08-07 | 5.650 | 5.850 | 5.600 | 5.850 | 5.850 | 4,870 |
| 2025-08-06 | 5.700 | 5.900 | 5.700 | 5.700 | 5.700 | 1,773 |
| 2025-08-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 643 |
| 2025-08-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 50 |
| 2025-08-01 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 4,500 |
| 2025-07-31 | 5.600 | 5.850 | 5.600 | 5.650 | 5.650 | 6,142 |
| 2025-07-30 | 5.950 | 6.000 | 5.700 | 5.700 | 5.700 | 13,072 |
| 2025-07-29 | 6.150 | 6.300 | 5.900 | 6.000 | 6.000 | 24,490 |
| 2025-07-28 | 6.150 | 6.400 | 6.100 | 6.100 | 6.100 | 3,681 |
| 2025-07-25 | 6.200 | 6.200 | 6.150 | 6.200 | 6.200 | 6,541 |
| 2025-07-24 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 20,037 |
| 2025-07-23 | 6.300 | 6.500 | 6.100 | 6.100 | 6.100 | 10,976 |
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.