ViroGates A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 6.600 | 6.600 | 5.800 | 6.500 | 6.500 | 19,229 |
| 2024-03-26 | 6.720 | 6.720 | 6.260 | 6.460 | 6.460 | 878 |
| 2024-03-25 | 6.600 | 7.000 | 5.520 | 6.260 | 6.260 | 13,196 |
| 2024-03-22 | 7.300 | 7.640 | 6.700 | 6.700 | 6.700 | 10,772 |
| 2024-03-21 | 7.540 | 7.600 | 7.300 | 7.520 | 7.520 | 20,011 |
| 2024-03-20 | 7.480 | 7.680 | 7.480 | 7.540 | 7.540 | 755 |
| 2024-03-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 26 |
| 2024-03-18 | 7.480 | 7.580 | 7.300 | 7.580 | 7.580 | 1,106 |
| 2024-03-15 | 7.700 | 7.700 | 7.320 | 7.680 | 7.680 | 1,499 |
| 2024-03-13 | 7.740 | 7.740 | 7.700 | 7.700 | 7.700 | 287 |
| 2024-03-12 | 8.160 | 8.160 | 7.800 | 7.800 | 7.800 | 1,725 |
| 2024-03-11 | 7.840 | 8.080 | 7.320 | 8.080 | 8.080 | 1,420 |
| 2024-03-08 | 7.300 | 7.840 | 7.300 | 7.840 | 7.840 | 1,042 |
| 2024-03-07 | 7.400 | 7.580 | 6.740 | 7.300 | 7.300 | 7,262 |
| 2024-03-06 | 7.420 | 7.420 | 7.360 | 7.360 | 7.360 | 8,478 |
| 2024-03-05 | 7.420 | 7.740 | 7.420 | 7.680 | 7.680 | 1,582 |
| 2024-03-04 | 7.420 | 7.600 | 7.400 | 7.600 | 7.600 | 4,361 |
| 2024-03-01 | 7.720 | 7.820 | 7.420 | 7.820 | 7.820 | 1,900 |
| 2024-02-29 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 704 |
| 2024-02-28 | 7.880 | 8.000 | 7.360 | 7.840 | 7.840 | 1,800 |
| 2024-02-27 | 8.280 | 8.280 | 7.300 | 7.660 | 7.660 | 6,475 |
| 2024-02-26 | 8.000 | 8.100 | 7.400 | 7.620 | 7.620 | 5,905 |
| 2024-02-23 | 8.040 | 8.240 | 8.000 | 8.000 | 8.000 | 11,768 |
| 2024-02-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 300 |
| 2024-02-21 | 7.720 | 7.980 | 7.660 | 7.980 | 7.980 | 3,844 |
| 2024-02-20 | 8.420 | 8.420 | 7.960 | 7.960 | 7.960 | 5,426 |
| 2024-02-19 | 8.580 | 8.700 | 7.840 | 8.320 | 8.320 | 5,525 |
| 2024-02-16 | 8.820 | 8.820 | 8.500 | 8.800 | 8.800 | 5,925 |
| 2024-02-15 | 7.920 | 8.580 | 7.920 | 8.400 | 8.400 | 2,222 |
| 2024-02-14 | 8.000 | 8.120 | 7.700 | 7.900 | 7.900 | 5,393 |
| 2024-02-13 | 8.500 | 8.660 | 7.180 | 7.320 | 7.320 | 15,013 |
| 2024-02-12 | 8.280 | 8.340 | 7.980 | 7.980 | 7.980 | 1,462 |
| 2024-02-09 | 8.200 | 8.200 | 7.800 | 7.800 | 7.800 | 2,742 |
| 2024-02-08 | 7.120 | 8.480 | 7.120 | 8.120 | 8.120 | 4,030 |
| 2024-02-07 | 8.500 | 8.500 | 7.800 | 7.800 | 7.800 | 21,766 |
| 2024-02-06 | 8.040 | 8.700 | 8.040 | 8.600 | 8.600 | 5,790 |
| 2024-02-05 | 8.960 | 8.960 | 8.460 | 8.460 | 8.460 | 7,702 |
| 2024-02-02 | 8.000 | 9.140 | 8.000 | 8.960 | 8.960 | 13,047 |
| 2024-02-01 | 7.920 | 8.160 | 7.800 | 7.820 | 7.820 | 6,831 |
| 2024-01-31 | 7.640 | 8.220 | 7.640 | 7.900 | 7.900 | 2,094 |
| 2024-01-30 | 7.900 | 7.980 | 7.600 | 7.640 | 7.640 | 15,093 |
| 2024-01-29 | 8.300 | 8.300 | 7.900 | 8.140 | 8.140 | 4,092 |
| 2024-01-26 | 8.080 | 8.240 | 7.860 | 8.200 | 8.200 | 4,657 |
| 2024-01-25 | 7.940 | 8.480 | 7.800 | 8.160 | 8.160 | 4,133 |
| 2024-01-24 | 7.440 | 8.080 | 7.440 | 7.760 | 7.760 | 4,467 |
| 2024-01-23 | 7.920 | 7.920 | 7.400 | 7.400 | 7.400 | 552 |
| 2024-01-22 | 8.660 | 8.660 | 7.140 | 7.520 | 7.520 | 3,052 |
| 2024-01-19 | 8.100 | 8.800 | 8.100 | 8.800 | 8.800 | 26,728 |
| 2024-01-18 | 8.420 | 8.420 | 8.000 | 8.020 | 8.020 | 1,797 |
| 2024-01-17 | 7.680 | 8.500 | 7.680 | 7.860 | 7.860 | 5,976 |
| 2024-01-16 | 8.460 | 8.460 | 7.380 | 7.680 | 7.680 | 11,195 |
| 2024-01-15 | 7.100 | 8.500 | 7.100 | 8.320 | 8.320 | 15,773 |
| 2024-01-12 | 6.620 | 7.120 | 6.560 | 7.120 | 7.120 | 27,829 |
| 2024-01-11 | 6.560 | 6.720 | 6.340 | 6.480 | 6.480 | 8,554 |
| 2024-01-10 | 6.900 | 7.180 | 6.540 | 6.540 | 6.540 | 4,160 |
| 2024-01-09 | 5.920 | 6.260 | 5.680 | 6.260 | 6.260 | 3,605 |
| 2024-01-08 | 6.140 | 6.160 | 5.820 | 6.100 | 6.100 | 6,622 |
| 2024-01-05 | 5.740 | 6.060 | 5.740 | 6.060 | 6.060 | 1,075 |
| 2024-01-04 | 5.900 | 6.060 | 5.720 | 6.060 | 6.060 | 5,419 |
| 2024-01-03 | 6.400 | 6.400 | 5.800 | 5.860 | 5.860 | 14,990 |
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.