Wirtek A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.000 | 9.000 | 9.000 | 9.000 | 8.677 | 50 |
| 2024-10-23 | 8.900 | 9.000 | 8.800 | 9.000 | 8.677 | 479 |
| 2024-10-22 | 8.950 | 9.000 | 8.900 | 8.900 | 8.580 | 5,639 |
| 2024-10-21 | 9.050 | 9.050 | 8.900 | 9.000 | 8.677 | 2,283 |
| 2024-10-18 | 9.050 | 9.050 | 8.900 | 8.950 | 8.628 | 4,078 |
| 2024-10-17 | 9.250 | 9.250 | 9.250 | 9.250 | 8.918 | 54 |
| 2024-10-15 | 8.950 | 8.950 | 8.900 | 8.950 | 8.628 | 1,270 |
| 2024-10-14 | 8.800 | 9.050 | 8.800 | 8.900 | 8.580 | 4,139 |
| 2024-10-11 | 8.800 | 9.200 | 8.800 | 9.200 | 8.869 | 4,763 |
| 2024-10-10 | 8.850 | 9.300 | 8.850 | 9.300 | 8.966 | 3,484 |
| 2024-10-09 | 9.050 | 9.300 | 9.050 | 9.300 | 8.966 | 5,804 |
| 2024-10-08 | 8.900 | 9.100 | 8.900 | 9.000 | 8.677 | 3,688 |
| 2024-10-07 | 8.850 | 9.100 | 8.850 | 8.900 | 8.580 | 5,187 |
| 2024-10-04 | 9.000 | 9.200 | 8.850 | 9.000 | 8.677 | 4,132 |
| 2024-10-03 | 8.950 | 8.950 | 8.850 | 8.900 | 8.580 | 4,610 |
| 2024-10-02 | 9.400 | 9.400 | 9.200 | 9.200 | 8.869 | 329 |
| 2024-09-30 | 8.800 | 9.450 | 8.800 | 9.000 | 8.677 | 4,611 |
| 2024-09-27 | 9.700 | 9.700 | 9.050 | 9.050 | 8.725 | 6,379 |
| 2024-09-26 | 8.950 | 9.100 | 8.950 | 9.100 | 8.773 | 9,963 |
| 2024-09-25 | 8.800 | 8.900 | 8.650 | 8.850 | 8.532 | 9,020 |
| 2024-09-23 | 9.050 | 9.150 | 9.050 | 9.050 | 8.725 | 5,550 |
| 2024-09-20 | 9.050 | 9.100 | 9.050 | 9.050 | 8.725 | 5,716 |
| 2024-09-19 | 8.950 | 9.200 | 8.950 | 9.050 | 8.725 | 1,236 |
| 2024-09-18 | 8.900 | 9.200 | 8.900 | 9.200 | 8.869 | 4,085 |
| 2024-09-17 | 8.750 | 8.850 | 8.750 | 8.850 | 8.532 | 5,580 |
| 2024-09-16 | 8.800 | 9.150 | 8.750 | 8.750 | 8.436 | 3,191 |
| 2024-09-13 | 8.900 | 9.050 | 8.900 | 8.900 | 8.580 | 7,152 |
| 2024-09-12 | 8.900 | 9.200 | 8.800 | 8.900 | 8.580 | 28,065 |
| 2024-09-11 | 9.250 | 9.300 | 9.250 | 9.300 | 8.966 | 19,737 |
| 2024-09-10 | 9.350 | 9.350 | 8.750 | 9.300 | 8.966 | 1,220 |
| 2024-09-09 | 9.000 | 9.000 | 9.000 | 9.000 | 8.677 | 176 |
| 2024-09-06 | 8.950 | 9.050 | 8.950 | 9.050 | 8.725 | 1,245 |
| 2024-09-05 | 8.600 | 9.400 | 8.600 | 8.950 | 8.628 | 2,899 |
| 2024-09-04 | 9.100 | 9.100 | 9.100 | 9.100 | 8.773 | 131 |
| 2024-09-03 | 9.100 | 9.100 | 9.100 | 9.100 | 8.773 | 250 |
| 2024-09-02 | 9.300 | 9.300 | 8.150 | 9.200 | 8.869 | 5,721 |
| 2024-08-30 | 9.200 | 9.350 | 9.200 | 9.350 | 9.014 | 4,839 |
| 2024-08-29 | 9.100 | 9.100 | 9.100 | 9.100 | 8.773 | 50 |
| 2024-08-28 | 9.000 | 9.200 | 9.000 | 9.200 | 8.869 | 145 |
| 2024-08-27 | 9.050 | 9.050 | 9.050 | 9.050 | 8.725 | 3 |
| 2024-08-26 | 9.000 | 9.450 | 9.000 | 9.100 | 8.773 | 3,355 |
| 2024-08-23 | 9.400 | 9.400 | 8.950 | 8.950 | 8.628 | 13 |
| 2024-08-22 | 9.400 | 9.400 | 9.400 | 9.400 | 9.062 | 100 |
| 2024-08-21 | 8.950 | 9.250 | 8.900 | 9.000 | 8.677 | 1,482 |
| 2024-08-20 | 9.100 | 9.200 | 9.000 | 9.000 | 8.677 | 15,734 |
| 2024-08-19 | 9.200 | 9.200 | 8.900 | 9.000 | 8.677 | 12,113 |
| 2024-08-16 | 9.250 | 9.250 | 9.200 | 9.200 | 8.869 | 2,472 |
| 2024-08-15 | 9.600 | 9.700 | 9.200 | 9.500 | 9.159 | 14,852 |
| 2024-08-14 | 10.400 | 10.400 | 9.000 | 9.250 | 8.918 | 44,480 |
| 2024-08-13 | 10.400 | 10.400 | 10.400 | 10.400 | 10.026 | 1,500 |
| 2024-08-12 | 9.950 | 9.950 | 9.950 | 9.950 | 9.592 | 54 |
| 2024-08-09 | 9.950 | 10.400 | 9.950 | 9.950 | 9.592 | 4,097 |
| 2024-08-08 | 10.300 | 10.300 | 10.300 | 10.300 | 9.930 | 2,000 |
| 2024-08-07 | 10.300 | 10.300 | 9.900 | 10.300 | 9.930 | 2,632 |
| 2024-08-06 | 9.600 | 10.700 | 9.600 | 10.700 | 10.316 | 1,661 |
| 2024-08-05 | 9.850 | 9.950 | 9.550 | 9.600 | 9.255 | 7,064 |
| 2024-08-02 | 10.600 | 10.600 | 9.900 | 9.900 | 9.544 | 11,791 |
| 2024-08-01 | 10.600 | 10.600 | 10.600 | 10.600 | 10.219 | 2,350 |
| 2024-07-31 | 10.100 | 10.600 | 10.100 | 10.600 | 10.219 | 6,734 |
| 2024-07-30 | 10.300 | 10.600 | 10.200 | 10.200 | 9.833 | 5,128 |
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.