ViroGates A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	19.450	19.450	19.450	19.450	14.998	648
2023-10-04	19.350	21.100	19.350	19.700	15.190	73
2023-10-02	19.500	21.100	18.850	21.100	16.270	1,136
2023-09-28	20.900	21.000	20.900	21.000	16.193	121
2023-09-27	21.900	21.900	20.300	20.300	15.653	742
2023-09-26	21.000	21.300	20.600	21.300	16.424	1,794
2023-09-25	22.000	22.000	20.000	20.900	16.116	2,225
2023-09-22	20.500	25.300	20.500	22.900	17.658	18,159
2023-09-21	20.500	20.500	20.500	20.500	15.807	192
2023-09-20	18.550	20.000	18.550	20.000	15.422	3,572
2023-09-19	19.350	19.350	19.250	19.250	14.843	907
2023-09-18	19.200	19.200	18.650	18.650	14.381	903
2023-09-15	18.300	18.500	17.450	18.500	14.265	3,394
2023-09-14	18.800	18.800	18.300	18.300	14.111	34
2023-09-12	19.950	20.000	18.850	20.000	15.422	1,095
2023-09-08	19.950	19.950	19.950	19.950	15.383	250
2023-09-07	19.950	19.950	19.950	19.950	15.383	26
2023-09-06	18.300	20.000	18.300	20.000	15.422	713
2023-09-05	20.000	20.000	20.000	20.000	15.422	698
2023-09-04	19.000	20.000	18.950	20.000	15.422	10,081
2023-09-01	18.850	18.850	18.850	18.850	14.535	13
2023-08-31	17.800	18.600	17.450	18.600	14.342	1,106
2023-08-30	19.050	19.050	17.350	17.350	13.378	4,587
2023-08-29	19.050	19.100	19.050	19.050	14.689	798
2023-08-28	19.100	19.100	19.100	19.100	14.728	258
2023-08-25	17.000	19.100	16.550	19.100	14.728	11,708
2023-08-24	17.750	17.750	17.200	17.700	13.648	1,962
2023-08-23	18.950	19.000	18.100	18.100	13.957	291
2023-08-22	17.300	18.750	17.250	18.750	14.458	2,600
2023-08-21	18.400	18.850	16.950	17.850	13.764	16,962
2023-08-18	19.000	19.050	17.450	18.200	14.034	11,855
2023-08-17	20.500	20.500	18.150	19.100	14.728	6,962
2023-08-16	19.600	20.200	19.350	19.450	14.998	3,778
2023-08-15	20.200	20.900	19.600	20.500	15.807	4,385
2023-08-14	20.300	20.900	20.200	20.700	15.961	4,477
2023-08-11	20.200	21.000	20.200	21.000	16.193	4,675
2023-08-10	20.700	20.700	20.700	20.700	15.961	1,053
2023-08-08	20.700	20.700	20.700	20.700	15.961	1,297
2023-08-07	20.700	20.700	20.700	20.700	15.961	1,500
2023-08-02	21.000	21.000	20.500	21.000	16.193	1,738
2023-08-01	21.100	21.400	20.300	20.300	15.653	3,397
2023-07-31	21.800	21.800	20.900	21.000	16.193	7,138
2023-07-27	21.100	21.100	21.000	21.000	16.193	1,556
2023-07-26	21.900	21.900	20.600	21.000	16.193	2,421
2023-07-25	20.800	20.800	20.800	20.800	16.039	43
2023-07-24	20.800	20.900	20.800	20.800	16.039	324
2023-07-21	21.300	22.400	21.300	22.000	16.964	1,175
2023-07-20	20.900	20.900	20.800	20.900	16.116	1,499
2023-07-19	20.800	20.800	20.600	20.600	15.884	3,279
2023-07-18	20.700	22.400	20.600	22.400	17.272	187
2023-07-17	21.900	22.000	21.900	22.000	16.964	1,297
2023-07-14	22.200	22.200	22.200	22.200	17.118	26
2023-07-13	21.900	21.900	21.100	21.900	16.887	681
2023-07-12	22.100	22.100	21.000	21.000	16.193	3,937
2023-07-11	20.800	22.100	20.800	22.100	17.041	201
2023-07-10	22.600	22.600	21.000	21.000	16.193	2,407
2023-07-07	20.600	22.700	20.500	22.700	17.504	1,287
2023-07-06	21.500	21.500	20.500	21.500	16.578	5,968
2023-07-04	22.000	23.000	21.500	22.500	17.349	2,264
2023-07-03	20.500	22.200	20.300	22.200	17.118	9,068

← NewerPage 13 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.