ViroGates A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	6.400	6.400	5.800	5.860	5.860	14,990
2024-01-02	6.020	6.380	6.020	6.380	6.380	5,000
2023-12-29	6.240	6.540	5.800	6.020	6.020	27,121
2023-12-28	6.120	6.420	6.100	6.240	6.240	13,796
2023-12-27	7.000	7.200	6.080	6.620	6.620	11,861
2023-12-22	6.880	7.000	5.680	7.000	7.000	25,832
2023-12-21	5.500	7.800	4.980	7.180	7.180	173,476
2023-12-20	9.940	10.000	9.080	10.000	10.000	2,653
2023-12-19	15.000	15.000	9.080	10.000	10.000	11,739
2023-12-18	8.500	15.000	8.500	14.650	14.650	40,645
2023-12-15	6.900	8.000	6.900	8.000	8.000	9,731
2023-12-14	6.680	7.200	6.500	7.200	7.200	14,722
2023-12-13	6.380	6.960	5.700	6.960	6.960	15,924
2023-12-12	5.800	6.080	5.560	5.880	5.880	3,008
2023-12-11	6.300	6.300	5.620	5.760	5.760	7,787
2023-12-08	5.800	6.380	5.800	6.380	6.380	4,893
2023-12-07	6.200	6.540	5.980	6.240	6.240	12,833
2023-12-06	6.000	6.400	5.620	5.980	5.980	5,490
2023-12-05	6.500	6.500	5.260	5.620	5.620	7,974
2023-12-04	6.520	6.520	6.500	6.500	6.500	53
2023-12-01	6.400	6.780	6.380	6.780	6.780	3,474
2023-11-30	6.980	6.980	6.040	6.380	6.380	1,374
2023-11-29	7.180	7.180	5.500	6.100	6.100	17,401
2023-11-28	7.660	7.660	5.900	6.440	6.440	15,786
2023-11-27	7.520	8.300	7.520	8.300	6.400	713
2023-11-24	8.100	8.700	8.000	8.700	6.708	13,325
2023-11-23	8.120	8.420	8.100	8.160	6.292	4,383
2023-11-22	8.100	8.480	7.680	8.160	6.292	30,094
2023-11-21	8.600	8.980	8.480	8.980	6.924	11,785
2023-11-20	8.780	8.780	8.500	8.700	6.708	1,201
2023-11-17	8.980	9.000	8.480	8.780	6.770	9,344
2023-11-16	10.000	10.000	8.800	8.800	6.786	13,312
2023-11-15	9.600	10.900	9.600	10.750	8.289	2,384
2023-11-14	9.460	9.820	8.800	9.600	7.402	12,431
2023-11-13	11.700	11.700	10.050	10.050	7.749	10,104
2023-11-10	10.550	14.200	10.300	11.300	8.713	11,145
2023-11-09	19.200	19.200	10.000	14.000	10.795	55,308
2023-11-08	19.550	19.750	18.950	18.950	14.612	1,896
2023-11-07	20.400	20.400	20.000	20.000	15.422	1,958
2023-11-06	19.000	19.150	19.000	19.150	14.766	447
2023-11-03	21.100	21.100	19.950	19.950	15.383	114
2023-11-01	20.900	21.900	20.900	21.200	16.347	4,408
2023-10-31	18.700	20.900	18.600	20.900	16.116	4,857
2023-10-30	18.850	18.850	18.000	18.000	13.880	1,058
2023-10-27	18.400	19.350	18.400	19.250	14.843	1,533
2023-10-26	18.400	18.400	18.400	18.400	14.188	525
2023-10-25	18.050	18.400	18.000	18.400	14.188	453
2023-10-24	19.950	19.950	18.500	18.950	14.612	992
2023-10-23	17.700	17.700	17.700	17.700	13.648	472
2023-10-20	17.200	17.200	17.100	17.100	13.186	625
2023-10-19	17.400	17.400	17.400	17.400	13.417	313
2023-10-18	17.100	17.100	17.100	17.100	13.186	411
2023-10-17	17.100	17.100	17.100	17.100	13.186	123
2023-10-16	18.200	18.350	17.100	17.100	13.186	4,470
2023-10-13	18.050	19.550	18.000	18.800	14.496	2,660
2023-10-12	18.800	18.800	18.050	18.050	13.918	1,504
2023-10-11	18.650	18.650	18.100	18.100	13.957	345
2023-10-10	19.350	20.100	18.850	18.850	14.535	634
2023-10-09	20.100	20.100	20.100	20.100	15.499	162
2023-10-06	20.400	20.400	20.400	20.400	15.730	324

← NewerPage 12 of 21 · 1,202 trading daysOlder →

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.