ViroGates A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	20.300	20.700	20.300	20.500	15.807	1,838
2023-06-29	20.300	20.500	20.300	20.500	15.807	288
2023-06-28	20.600	20.600	20.500	20.500	15.807	245
2023-06-27	20.600	21.900	20.500	21.900	16.887	454
2023-06-26	20.900	22.000	20.900	20.900	16.116	1,460
2023-06-23	22.000	22.000	22.000	22.000	16.964	185
2023-06-22	22.000	22.000	21.100	22.000	16.964	1,329
2023-06-21	21.000	21.800	21.000	21.800	16.810	1,297
2023-06-20	22.300	22.300	22.000	22.000	16.964	3,719
2023-06-19	23.600	23.800	22.100	22.100	17.041	5,776
2023-06-16	22.000	23.600	22.000	23.600	18.198	6,689
2023-06-15	22.100	22.800	22.000	22.100	17.041	2,196
2023-06-14	22.100	22.100	22.100	22.100	17.041	61
2023-06-13	22.000	22.300	21.900	22.200	17.118	1,628
2023-06-12	22.300	22.700	21.700	21.700	16.733	1,577
2023-06-09	21.100	21.900	21.100	21.900	16.887	973
2023-06-08	20.900	22.200	20.900	20.900	16.116	4,901
2023-06-07	21.900	22.100	20.900	20.900	16.116	787
2023-06-06	22.400	22.400	20.900	21.500	16.578	1,460
2023-06-02	21.000	22.300	21.000	22.300	17.195	2,046
2023-06-01	20.500	20.800	20.500	20.800	16.039	454
2023-05-31	22.400	22.400	20.500	21.100	16.270	1,860
2023-05-30	22.000	22.000	21.200	21.200	16.347	2,028
2023-05-26	21.000	22.000	21.000	22.000	16.964	1,729
2023-05-25	20.600	21.800	20.600	21.100	16.270	3,074
2023-05-24	20.500	22.300	20.500	22.300	17.195	455
2023-05-23	20.600	21.800	20.600	20.800	16.039	2,679
2023-05-22	20.600	21.200	20.600	21.200	16.347	27
2023-05-17	21.300	21.900	19.900	21.900	16.887	83,424
2023-05-16	20.000	21.000	20.000	21.000	16.193	594
2023-05-15	20.800	20.800	20.800	20.800	16.039	389
2023-05-12	20.700	20.700	19.950	20.300	15.653	694
2023-05-11	22.700	22.700	20.000	20.000	15.422	7,355
2023-05-10	20.800	20.800	20.800	20.800	16.039	2,053
2023-05-09	22.000	22.000	21.100	22.000	16.964	782
2023-05-08	22.700	23.600	21.000	22.000	16.964	5,941
2023-05-04	20.100	24.000	20.000	22.900	17.658	8,370
2023-05-03	21.000	21.400	19.100	19.100	14.728	4,010
2023-05-02	21.600	23.500	21.000	21.000	16.193	12,095
2023-05-01	24.000	24.000	21.300	21.300	16.424	4,989
2023-04-28	24.900	24.900	21.300	22.900	17.658	4,785
2023-04-27	21.000	22.600	20.800	22.500	17.349	4,463
2023-04-26	22.000	23.200	20.900	20.900	16.116	2,740
2023-04-25	23.700	23.700	22.000	22.000	16.964	1,489
2023-04-24	23.900	23.900	22.200	22.300	17.195	2,572
2023-04-21	22.900	24.700	21.000	23.000	17.735	4,297
2023-04-20	21.700	22.400	21.100	22.400	17.272	3,343
2023-04-19	23.400	23.900	20.800	21.700	16.733	13,196
2023-04-18	29.000	29.100	23.600	24.100	18.583	28,131
2023-04-17	28.200	28.300	27.400	27.900	21.513	2,594
2023-04-14	26.900	28.000	24.000	28.000	21.590	24,796
2023-04-13	28.100	29.300	23.000	26.700	20.588	29,363
2023-04-12	32.700	33.400	27.000	27.400	21.128	20,365
2023-04-11	33.300	33.500	28.900	32.400	24.983	5,606
2023-04-05	43.900	43.900	31.300	33.200	25.600	38,494
2023-04-04	43.200	45.200	43.200	43.900	33.851	1,141
2023-04-03	47.100	47.100	46.000	46.000	35.470	285
2023-03-31	44.000	47.000	43.500	47.000	36.241	298
2023-03-29	45.500	48.400	45.100	47.800	36.858	530
2023-03-28	46.500	47.500	45.600	47.500	36.627	1,866

← NewerPage 14 of 20 · 1,198 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.