Wirtek A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.000 | 8.300 | 7.500 | 7.500 | 7.231 | 8,851 |
| 2025-01-22 | 7.600 | 8.200 | 7.600 | 8.200 | 7.905 | 3,652 |
| 2025-01-21 | 7.950 | 7.950 | 7.400 | 7.700 | 7.423 | 5,508 |
| 2025-01-20 | 8.000 | 8.000 | 7.200 | 7.900 | 7.616 | 9,352 |
| 2025-01-17 | 7.950 | 8.000 | 7.950 | 8.000 | 7.713 | 656 |
| 2025-01-16 | 7.550 | 8.000 | 7.550 | 8.000 | 7.713 | 45 |
| 2025-01-15 | 7.500 | 8.000 | 7.500 | 8.000 | 7.713 | 6,374 |
| 2025-01-14 | 6.900 | 7.500 | 6.900 | 7.500 | 7.231 | 968 |
| 2025-01-13 | 6.950 | 7.250 | 6.950 | 7.250 | 6.990 | 1,651 |
| 2025-01-10 | 6.950 | 7.500 | 6.950 | 7.500 | 7.231 | 6,066 |
| 2025-01-09 | 7.000 | 7.550 | 7.000 | 7.450 | 7.182 | 5,369 |
| 2025-01-08 | 7.000 | 7.000 | 6.800 | 6.800 | 6.556 | 7,867 |
| 2025-01-07 | 6.800 | 7.000 | 6.800 | 7.000 | 6.748 | 7,470 |
| 2025-01-06 | 6.800 | 6.800 | 6.750 | 6.800 | 6.556 | 7,125 |
| 2025-01-03 | 6.900 | 6.900 | 6.800 | 6.900 | 6.652 | 8,493 |
| 2025-01-02 | 6.850 | 6.950 | 6.700 | 6.850 | 6.604 | 6,455 |
| 2024-12-30 | 6.950 | 6.950 | 6.600 | 6.800 | 6.556 | 3,377 |
| 2024-12-27 | 6.950 | 6.950 | 6.600 | 6.900 | 6.652 | 4,376 |
| 2024-12-23 | 6.850 | 6.900 | 6.550 | 6.700 | 6.459 | 2,128 |
| 2024-12-20 | 6.600 | 6.900 | 6.350 | 6.800 | 6.556 | 13,535 |
| 2024-12-19 | 6.650 | 7.000 | 6.500 | 6.800 | 6.556 | 11,863 |
| 2024-12-18 | 6.650 | 6.850 | 6.600 | 6.850 | 6.604 | 6,600 |
| 2024-12-17 | 6.650 | 6.950 | 6.650 | 6.850 | 6.604 | 8,149 |
| 2024-12-16 | 6.900 | 7.150 | 6.650 | 6.750 | 6.507 | 16,698 |
| 2024-12-13 | 7.100 | 7.100 | 6.700 | 7.000 | 6.748 | 41,441 |
| 2024-12-12 | 7.250 | 7.250 | 7.100 | 7.200 | 6.941 | 12,207 |
| 2024-12-11 | 7.100 | 7.700 | 7.050 | 7.250 | 6.990 | 18,212 |
| 2024-12-10 | 7.800 | 8.000 | 7.000 | 7.700 | 7.423 | 36,946 |
| 2024-12-09 | 7.700 | 7.750 | 7.700 | 7.750 | 7.472 | 9,207 |
| 2024-12-06 | 7.700 | 7.750 | 7.700 | 7.750 | 7.472 | 17,792 |
| 2024-12-05 | 7.750 | 7.750 | 7.700 | 7.700 | 7.423 | 19,407 |
| 2024-12-04 | 7.750 | 7.800 | 7.700 | 7.750 | 7.472 | 12,390 |
| 2024-12-03 | 8.150 | 8.150 | 7.700 | 7.800 | 7.520 | 32,641 |
| 2024-12-02 | 8.350 | 8.350 | 8.000 | 8.000 | 7.713 | 844 |
| 2024-11-29 | 8.200 | 8.200 | 8.200 | 8.200 | 7.905 | 300 |
| 2024-11-28 | 8.100 | 8.200 | 8.100 | 8.100 | 7.809 | 3,135 |
| 2024-11-27 | 8.450 | 8.450 | 8.150 | 8.300 | 8.002 | 1,550 |
| 2024-11-26 | 8.050 | 8.350 | 8.050 | 8.200 | 7.905 | 4,726 |
| 2024-11-25 | 8.350 | 8.350 | 8.300 | 8.300 | 8.002 | 276 |
| 2024-11-22 | 8.300 | 8.350 | 8.300 | 8.350 | 8.050 | 510 |
| 2024-11-21 | 8.350 | 8.350 | 8.300 | 8.300 | 8.002 | 1,033 |
| 2024-11-20 | 8.250 | 8.350 | 8.250 | 8.350 | 8.050 | 2,760 |
| 2024-11-19 | 8.250 | 8.600 | 8.250 | 8.300 | 8.002 | 1,851 |
| 2024-11-18 | 8.300 | 8.300 | 8.250 | 8.250 | 7.954 | 1,000 |
| 2024-11-15 | 8.550 | 8.550 | 8.550 | 8.550 | 8.243 | 510 |
| 2024-11-14 | 8.250 | 8.650 | 8.250 | 8.550 | 8.243 | 5,053 |
| 2024-11-13 | 8.600 | 8.800 | 8.600 | 8.700 | 8.387 | 1,759 |
| 2024-11-12 | 8.400 | 8.550 | 8.400 | 8.500 | 8.195 | 2,749 |
| 2024-11-11 | 8.200 | 8.500 | 8.000 | 8.400 | 8.098 | 4,101 |
| 2024-11-08 | 8.200 | 8.450 | 8.200 | 8.450 | 8.146 | 801 |
| 2024-11-07 | 8.650 | 8.650 | 8.200 | 8.200 | 7.905 | 9,296 |
| 2024-11-06 | 8.900 | 8.900 | 8.200 | 8.450 | 8.146 | 18,508 |
| 2024-11-05 | 8.750 | 9.050 | 8.700 | 8.900 | 8.580 | 5,439 |
| 2024-11-04 | 9.250 | 9.250 | 8.850 | 8.950 | 8.628 | 447 |
| 2024-11-01 | 9.300 | 9.300 | 8.850 | 9.250 | 8.918 | 2,364 |
| 2024-10-31 | 8.750 | 9.600 | 8.750 | 9.600 | 9.255 | 2,821 |
| 2024-10-30 | 8.900 | 9.000 | 8.900 | 8.900 | 8.580 | 5,080 |
| 2024-10-29 | 9.300 | 9.300 | 8.950 | 9.000 | 8.677 | 3,356 |
| 2024-10-28 | 8.900 | 9.100 | 8.900 | 9.100 | 8.773 | 573 |
| 2024-10-25 | 9.000 | 9.300 | 8.900 | 8.900 | 8.580 | 11,916 |
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.