Wirtek A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.100	6.500	5.900	6.500	6.500	17,028
2025-07-21	6.050	6.150	6.050	6.150	6.150	1,945
2025-07-18	6.050	6.050	6.000	6.000	6.000	7,957
2025-07-17	6.050	6.050	6.050	6.050	6.050	410
2025-07-16	6.000	6.200	6.000	6.050	6.050	1,167
2025-07-15	6.250	6.300	6.000	6.300	6.300	6,655
2025-07-14	6.300	6.300	6.000	6.000	6.000	337
2025-07-11	6.150	6.300	6.150	6.300	6.300	9,614
2025-07-10	6.200	6.200	6.000	6.150	6.150	5,898
2025-07-09	5.850	5.850	5.850	5.850	5.850	323
2025-07-08	5.850	5.850	5.850	5.850	5.850	540
2025-07-07	6.200	6.200	5.800	5.800	5.800	752
2025-07-04	5.950	6.200	5.950	6.200	6.200	405
2025-07-03	6.200	6.200	6.200	6.200	6.200	2,500
2025-07-02	5.550	6.400	5.550	6.000	6.000	35,895
2025-07-01	5.450	5.700	5.400	5.600	5.600	7,688
2025-06-30	5.600	5.650	5.450	5.650	5.650	3,832
2025-06-27	5.150	5.650	5.150	5.600	5.600	2,284
2025-06-26	5.800	5.800	5.100	5.600	5.600	24,244
2025-06-25	5.600	5.600	5.400	5.450	5.450	3,881
2025-06-24	5.700	5.700	5.500	5.500	5.500	15,585
2025-06-23	6.200	6.200	5.550	5.600	5.600	2,366
2025-06-20	5.850	6.000	5.850	6.000	6.000	9,000
2025-06-19	5.900	5.900	5.900	5.900	5.900	200
2025-06-18	5.950	5.950	5.950	5.950	5.950	1,769
2025-06-17	5.700	5.700	5.600	5.650	5.650	8,900
2025-06-16	5.850	6.000	5.700	6.000	6.000	5,110
2025-06-13	5.900	6.100	5.800	6.100	6.100	12,407
2025-06-11	5.950	6.450	5.800	6.000	6.000	8,531
2025-06-10	5.800	6.100	5.650	5.700	5.700	3,764
2025-06-06	5.550	5.850	5.550	5.800	5.800	11,470
2025-06-04	5.650	5.950	5.650	5.800	5.800	21,134
2025-06-03	5.550	5.750	5.500	5.650	5.650	2,705
2025-06-02	6.450	6.450	5.400	5.400	5.400	21,876
2025-05-28	6.250	6.350	6.250	6.350	6.350	9,672
2025-05-27	5.600	6.100	5.600	6.100	6.100	567
2025-05-26	5.950	6.350	5.750	5.750	5.750	5,408
2025-05-23	5.650	5.650	5.350	5.350	5.350	958
2025-05-22	5.600	5.850	5.500	5.550	5.550	4,452
2025-05-21	5.600	5.700	5.600	5.700	5.700	8,056
2025-05-20	5.550	5.850	5.550	5.850	5.850	9,241
2025-05-19	5.550	5.900	5.100	5.550	5.550	81,063
2025-05-16	6.000	6.000	5.600	5.750	5.750	21,266
2025-05-15	6.150	6.150	6.050	6.150	6.150	4,170
2025-05-14	6.150	6.300	6.100	6.100	6.100	6,227
2025-05-13	6.300	6.300	6.100	6.150	6.150	9,770
2025-05-12	6.300	6.350	6.300	6.350	6.350	290
2025-05-09	6.350	6.350	6.100	6.350	6.350	3,553
2025-05-08	6.400	6.400	6.400	6.400	6.400	660
2025-05-07	6.350	6.400	6.350	6.400	6.400	423
2025-05-06	6.300	6.300	6.150	6.300	6.300	7,200
2025-05-05	6.300	6.400	6.300	6.350	6.350	1,325
2025-05-02	6.150	6.250	6.150	6.250	6.250	5,126
2025-05-01	6.150	6.250	6.150	6.150	6.150	3,317
2025-04-30	6.350	6.400	6.350	6.400	6.400	503
2025-04-29	6.400	6.400	6.400	6.400	6.400	700
2025-04-28	6.200	6.350	6.150	6.250	6.250	5,901
2025-04-25	5.850	6.150	5.850	6.150	6.150	3,035
2025-04-24	6.200	6.300	6.200	6.300	6.300	3,581
2025-04-23	6.300	6.400	6.300	6.400	6.170	1,010

← NewerPage 6 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.