Wirtek A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.500 | 6.500 | 6.100 | 6.150 | 5.929 | 11,318 |
| 2025-04-16 | 6.000 | 6.100 | 6.000 | 6.100 | 5.881 | 609 |
| 2025-04-15 | 6.300 | 6.300 | 6.000 | 6.000 | 5.784 | 1,509 |
| 2025-04-14 | 5.850 | 6.100 | 5.850 | 6.100 | 5.881 | 2,796 |
| 2025-04-11 | 5.550 | 6.000 | 5.550 | 6.000 | 5.784 | 5,886 |
| 2025-04-10 | 6.000 | 6.000 | 5.650 | 5.800 | 5.592 | 5,551 |
| 2025-04-09 | 5.800 | 6.000 | 5.550 | 5.550 | 5.351 | 2,382 |
| 2025-04-08 | 5.850 | 6.000 | 5.550 | 5.750 | 5.543 | 2,580 |
| 2025-04-07 | 6.200 | 6.200 | 5.700 | 6.050 | 5.833 | 14,650 |
| 2025-04-04 | 6.260 | 6.260 | 6.240 | 6.240 | 6.016 | 1,520 |
| 2025-04-03 | 6.420 | 6.440 | 6.220 | 6.260 | 6.035 | 3,832 |
| 2025-04-02 | 6.640 | 6.640 | 6.320 | 6.400 | 6.170 | 863 |
| 2025-04-01 | 6.500 | 6.500 | 6.220 | 6.220 | 5.997 | 1,918 |
| 2025-03-31 | 6.400 | 6.500 | 5.900 | 6.500 | 6.266 | 6,622 |
| 2025-03-28 | 6.150 | 6.400 | 6.000 | 6.400 | 6.170 | 7,012 |
| 2025-03-27 | 6.250 | 6.250 | 5.800 | 5.800 | 5.592 | 12,583 |
| 2025-03-26 | 6.600 | 6.600 | 6.200 | 6.200 | 5.977 | 10,583 |
| 2025-03-25 | 6.700 | 6.700 | 6.350 | 6.550 | 6.315 | 23,178 |
| 2025-03-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.748 | 615 |
| 2025-03-21 | 7.000 | 7.100 | 6.600 | 7.100 | 6.845 | 4,776 |
| 2025-03-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.556 | 928 |
| 2025-03-19 | 7.050 | 7.100 | 6.700 | 6.700 | 6.459 | 5,504 |
| 2025-03-18 | 6.450 | 7.100 | 6.450 | 7.100 | 6.845 | 6,034 |
| 2025-03-17 | 7.400 | 7.400 | 7.000 | 7.000 | 6.748 | 6,031 |
| 2025-03-14 | 7.300 | 7.300 | 7.100 | 7.100 | 6.845 | 6,383 |
| 2025-03-13 | 7.050 | 7.250 | 7.050 | 7.250 | 6.990 | 4,194 |
| 2025-03-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.134 | 200 |
| 2025-03-11 | 7.100 | 7.300 | 7.100 | 7.300 | 7.038 | 985 |
| 2025-03-10 | 7.300 | 7.300 | 7.250 | 7.250 | 6.990 | 6,664 |
| 2025-03-07 | 7.100 | 7.100 | 6.900 | 7.000 | 6.748 | 2,368 |
| 2025-03-06 | 6.750 | 7.400 | 6.750 | 7.400 | 7.134 | 1,890 |
| 2025-03-05 | 6.800 | 7.150 | 6.650 | 7.150 | 6.893 | 4,197 |
| 2025-03-04 | 7.450 | 7.450 | 6.700 | 6.900 | 6.652 | 25,009 |
| 2025-03-03 | 7.450 | 7.450 | 6.950 | 7.450 | 7.182 | 2,250 |
| 2025-02-28 | 7.450 | 7.450 | 7.250 | 7.250 | 6.990 | 2,589 |
| 2025-02-27 | 7.250 | 7.400 | 7.250 | 7.400 | 7.134 | 3,372 |
| 2025-02-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.423 | 693 |
| 2025-02-25 | 7.150 | 7.550 | 7.050 | 7.550 | 7.279 | 15,687 |
| 2025-02-24 | 7.100 | 7.100 | 6.750 | 6.750 | 6.507 | 5,579 |
| 2025-02-21 | 6.850 | 6.900 | 6.800 | 6.800 | 6.556 | 8,723 |
| 2025-02-20 | 6.850 | 6.850 | 6.800 | 6.800 | 6.556 | 3,353 |
| 2025-02-19 | 6.900 | 7.200 | 6.900 | 6.900 | 6.652 | 5,519 |
| 2025-02-18 | 7.200 | 7.200 | 7.150 | 7.150 | 6.893 | 279 |
| 2025-02-17 | 7.000 | 7.100 | 7.000 | 7.100 | 6.845 | 2,618 |
| 2025-02-14 | 7.200 | 7.200 | 7.200 | 7.200 | 6.941 | 730 |
| 2025-02-13 | 7.300 | 7.300 | 6.900 | 7.200 | 6.941 | 6,711 |
| 2025-02-12 | 7.400 | 7.400 | 7.300 | 7.300 | 7.038 | 6,063 |
| 2025-02-11 | 7.150 | 7.400 | 6.900 | 7.400 | 7.134 | 9,429 |
| 2025-02-10 | 7.200 | 7.400 | 7.200 | 7.400 | 7.134 | 7,184 |
| 2025-02-07 | 7.250 | 7.300 | 7.000 | 7.050 | 6.797 | 9,505 |
| 2025-02-06 | 7.450 | 7.450 | 7.350 | 7.350 | 7.086 | 700 |
| 2025-02-05 | 7.200 | 7.200 | 7.200 | 7.200 | 6.941 | 322 |
| 2025-02-04 | 7.250 | 7.250 | 7.250 | 7.250 | 6.990 | 275 |
| 2025-02-03 | 7.450 | 7.450 | 7.000 | 7.250 | 6.990 | 2,927 |
| 2025-01-31 | 7.200 | 7.500 | 7.200 | 7.450 | 7.182 | 3,380 |
| 2025-01-30 | 7.750 | 7.750 | 7.250 | 7.550 | 7.279 | 3,830 |
| 2025-01-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.472 | 38 |
| 2025-01-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.327 | 900 |
| 2025-01-27 | 6.750 | 8.200 | 6.750 | 7.500 | 7.231 | 2,115 |
| 2025-01-24 | 8.100 | 8.200 | 7.400 | 7.400 | 7.134 | 14,717 |
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.