ViroGates A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	47.300	47.300	46.800	46.800	36.087	44
2023-03-24	48.400	48.700	46.000	47.300	36.472	1,053
2023-03-23	45.800	49.500	45.800	49.500	38.169	2,046
2023-03-22	49.800	49.800	49.000	49.500	38.169	877
2023-03-21	47.100	50.600	47.100	49.800	38.400	864
2023-03-20	46.800	49.900	46.800	49.900	38.477	1,235
2023-03-17	50.000	51.200	49.600	51.200	39.480	490
2023-03-16	47.000	50.000	47.000	50.000	38.554	1,014
2023-03-15	49.100	53.400	47.100	51.400	39.634	3,542
2023-03-14	53.000	54.000	51.400	53.000	40.868	1,454
2023-03-13	51.600	52.200	49.200	51.600	39.788	1,385
2023-03-10	51.200	52.400	51.200	52.400	40.405	442
2023-03-09	52.400	52.400	51.000	51.000	39.325	2,346
2023-03-08	53.000	53.600	51.200	53.400	41.176	3,183
2023-03-07	55.200	56.000	54.200	54.200	41.793	969
2023-03-06	54.800	55.600	54.200	54.800	42.255	1,297
2023-03-03	55.000	57.000	52.600	52.600	40.559	3,049
2023-03-02	60.800	61.000	52.600	56.200	43.335	4,767
2023-03-01	58.200	59.400	58.200	59.400	45.802	182
2023-02-28	62.000	62.000	58.400	60.600	46.728	1,822
2023-02-27	57.000	62.000	57.000	62.000	47.807	4,063
2023-02-24	51.200	64.800	51.200	57.000	43.952	8,264
2023-02-23	51.000	53.600	51.000	53.600	41.330	519
2023-02-21	51.000	53.800	50.200	53.600	41.330	576
2023-02-20	54.000	54.000	52.000	53.600	41.330	504
2023-02-17	54.000	54.000	54.000	54.000	41.639	493
2023-02-16	48.000	55.200	47.600	55.200	42.564	3,708
2023-02-15	53.200	54.000	50.800	52.600	40.559	3,984
2023-02-14	54.400	54.800	53.400	53.400	41.176	1,297
2023-02-13	55.400	55.400	53.200	53.200	41.022	599
2023-02-10	53.800	55.800	52.200	52.200	40.251	3,332
2023-02-09	55.800	56.000	55.800	56.000	43.181	130
2023-02-08	55.000	58.600	52.400	56.000	43.181	3,224
2023-02-07	52.400	56.800	52.400	56.200	43.335	1,574
2023-02-06	51.400	54.000	51.400	54.000	41.639	2,140
2023-02-03	50.200	54.000	50.000	54.000	41.639	2,965
2023-02-02	51.000	52.600	47.100	52.600	40.559	795
2023-02-01	50.000	51.000	47.200	51.000	39.325	1,424
2023-01-31	49.900	50.400	49.900	50.200	38.708	2,232
2023-01-30	49.900	49.900	49.900	49.900	38.477	5
2023-01-27	49.900	51.000	49.800	50.000	38.554	1,119
2023-01-26	46.600	48.000	45.000	47.500	36.627	4,273
2023-01-25	48.000	48.000	47.900	47.900	36.935	908
2023-01-24	48.300	48.300	48.100	48.300	37.243	741
2023-01-23	51.800	51.800	47.000	50.000	38.554	3,761
2023-01-20	54.000	54.000	51.000	51.000	39.325	320
2023-01-19	53.000	53.200	51.000	51.000	39.325	2,511
2023-01-18	52.800	54.600	52.800	53.200	41.022	582
2023-01-17	53.600	55.400	51.800	53.600	41.330	1,226
2023-01-16	54.400	56.000	53.600	55.400	42.718	2,471
2023-01-13	52.800	54.400	52.200	54.400	41.947	1,734
2023-01-12	54.400	54.400	50.400	50.400	38.863	358
2023-01-11	53.000	53.000	51.200	51.200	39.480	2,836
2023-01-10	57.800	57.800	50.200	54.400	41.947	2,498
2023-01-09	51.400	59.000	51.400	57.000	43.952	12,252
2023-01-06	44.900	53.800	44.800	51.400	39.634	10,002
2023-01-05	39.900	44.800	39.900	44.800	34.545	4,361
2023-01-04	44.800	44.800	42.200	42.200	32.540	1,239
2023-01-02	41.400	44.000	41.400	43.900	33.851	418
2022-12-30	41.400	41.400	40.000	40.100	30.921	2,640

← NewerPage 15 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.