ViroGates A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 6.900 | 7.750 | 6.650 | 7.000 | 7.000 | 24,759 |
| 2024-06-27 | 6.950 | 7.000 | 6.450 | 6.450 | 6.450 | 4,774 |
| 2024-06-26 | 6.900 | 6.900 | 6.600 | 6.600 | 6.600 | 4,603 |
| 2024-06-25 | 6.700 | 6.850 | 6.650 | 6.650 | 6.650 | 1,701 |
| 2024-06-24 | 7.500 | 7.500 | 6.650 | 6.650 | 6.650 | 48 |
| 2024-06-21 | 6.800 | 7.700 | 6.800 | 7.700 | 7.700 | 2,659 |
| 2024-06-20 | 6.000 | 6.750 | 6.000 | 6.750 | 6.750 | 2,670 |
| 2024-06-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 50 |
| 2024-06-18 | 6.500 | 6.750 | 5.650 | 6.750 | 6.750 | 11,246 |
| 2024-06-17 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 766 |
| 2024-06-14 | 7.050 | 7.150 | 6.800 | 7.150 | 7.150 | 19,206 |
| 2024-06-13 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 1,373 |
| 2024-06-12 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 3,316 |
| 2024-06-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 238 |
| 2024-06-10 | 7.500 | 7.550 | 7.250 | 7.250 | 7.250 | 1,254 |
| 2024-06-07 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 892 |
| 2024-06-06 | 7.000 | 7.400 | 7.000 | 7.400 | 7.400 | 601 |
| 2024-06-04 | 7.150 | 7.550 | 7.150 | 7.250 | 7.250 | 629 |
| 2024-06-03 | 7.050 | 7.550 | 7.050 | 7.550 | 7.550 | 5,596 |
| 2024-05-31 | 7.580 | 7.800 | 7.500 | 7.800 | 7.800 | 9,346 |
| 2024-05-30 | 7.780 | 7.780 | 7.580 | 7.580 | 7.580 | 2,535 |
| 2024-05-29 | 7.740 | 7.800 | 7.580 | 7.800 | 7.800 | 3,137 |
| 2024-05-28 | 7.780 | 8.420 | 7.360 | 7.600 | 7.600 | 19,159 |
| 2024-05-27 | 6.520 | 7.780 | 6.520 | 7.780 | 7.780 | 7,074 |
| 2024-05-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,190 |
| 2024-05-23 | 6.920 | 6.920 | 6.600 | 6.900 | 6.900 | 6,801 |
| 2024-05-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 872 |
| 2024-05-21 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 1,208 |
| 2024-05-17 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 1,002 |
| 2024-05-16 | 6.520 | 6.900 | 6.420 | 6.900 | 6.900 | 2,195 |
| 2024-05-15 | 6.980 | 7.000 | 6.500 | 7.000 | 7.000 | 1,183 |
| 2024-05-14 | 6.960 | 7.000 | 6.600 | 6.760 | 6.760 | 1,794 |
| 2024-05-13 | 7.340 | 7.340 | 6.860 | 6.860 | 6.860 | 247 |
| 2024-05-08 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 70 |
| 2024-05-07 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 87 |
| 2024-05-06 | 6.440 | 7.140 | 6.440 | 7.140 | 7.140 | 6,492 |
| 2024-05-03 | 6.320 | 7.380 | 6.320 | 7.380 | 7.380 | 15,093 |
| 2024-05-02 | 6.340 | 6.820 | 6.200 | 6.200 | 6.200 | 4,827 |
| 2024-05-01 | 6.240 | 6.600 | 6.240 | 6.600 | 6.600 | 572 |
| 2024-04-30 | 6.480 | 6.480 | 6.460 | 6.460 | 6.460 | 4,389 |
| 2024-04-29 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 383 |
| 2024-04-26 | 6.500 | 7.320 | 6.500 | 6.500 | 6.500 | 424 |
| 2024-04-25 | 6.520 | 7.380 | 6.520 | 7.380 | 7.380 | 150 |
| 2024-04-24 | 6.780 | 6.980 | 6.780 | 6.880 | 6.880 | 103 |
| 2024-04-23 | 6.340 | 6.480 | 6.000 | 6.480 | 6.480 | 5,417 |
| 2024-04-22 | 6.000 | 6.120 | 5.660 | 5.950 | 5.950 | 131,926 |
| 2024-04-19 | 5.500 | 7.460 | 5.340 | 6.000 | 6.000 | 52,991 |
| 2024-04-18 | 5.660 | 5.980 | 5.320 | 5.480 | 5.480 | 25,649 |
| 2024-04-17 | 6.020 | 6.340 | 6.000 | 6.260 | 6.260 | 2,403 |
| 2024-04-16 | 6.060 | 6.080 | 5.540 | 6.000 | 6.000 | 32,588 |
| 2024-04-15 | 6.640 | 6.640 | 5.740 | 6.000 | 6.000 | 62,069 |
| 2024-04-12 | 6.040 | 6.400 | 5.800 | 6.020 | 6.020 | 35,205 |
| 2024-04-11 | 6.640 | 6.640 | 6.000 | 6.100 | 6.100 | 14,653 |
| 2024-04-10 | 6.240 | 6.660 | 6.220 | 6.660 | 6.660 | 20,060 |
| 2024-04-09 | 6.160 | 6.800 | 6.160 | 6.380 | 6.380 | 2,042 |
| 2024-04-08 | 6.700 | 6.700 | 6.460 | 6.700 | 6.700 | 1,201 |
| 2024-04-05 | 6.600 | 6.960 | 6.500 | 6.700 | 6.700 | 16,304 |
| 2024-04-04 | 6.740 | 7.160 | 6.340 | 6.340 | 6.340 | 30,138 |
| 2024-04-03 | 6.620 | 6.620 | 6.260 | 6.540 | 6.540 | 10,344 |
| 2024-04-02 | 6.600 | 6.700 | 6.000 | 6.600 | 6.600 | 9,346 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.