ViroGates A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	36.100	42.500	36.100	41.400	31.923	6,420
2022-12-28	42.500	42.500	39.100	42.400	32.694	385
2022-12-27	36.000	42.500	36.000	41.400	31.923	590
2022-12-23	42.400	43.300	40.000	40.000	30.843	2,075
2022-12-22	40.000	41.400	40.000	41.400	31.923	197
2022-12-21	42.000	42.000	38.700	41.900	32.308	952
2022-12-20	43.500	43.500	37.700	40.000	30.843	19,465
2022-12-19	40.300	42.000	40.200	41.500	32.000	1,063
2022-12-16	44.900	45.000	40.800	42.100	32.463	1,168
2022-12-15	46.800	46.800	46.200	46.200	35.624	3,778
2022-12-14	42.200	47.000	40.000	40.000	30.843	4,810
2022-12-13	43.000	44.000	42.000	42.000	32.386	5,272
2022-12-12	44.400	46.300	43.600	43.600	33.619	1,350
2022-12-09	43.600	46.300	43.600	46.300	35.701	1,692
2022-12-08	44.100	46.600	44.000	46.600	35.933	1,500
2022-12-07	48.700	49.800	41.700	43.900	33.851	9,373
2022-12-06	52.000	52.800	48.500	49.900	38.477	4,521
2022-12-05	52.000	52.800	49.000	52.800	40.713	7,596
2022-12-02	54.800	54.800	51.600	51.600	39.788	388
2022-12-01	53.400	55.200	51.800	51.800	39.942	7,815
2022-11-30	54.200	55.000	51.400	52.000	40.096	11,912
2022-11-29	59.000	59.000	54.000	55.400	42.718	8,437
2022-11-28	59.000	60.600	56.400	59.000	45.494	9,221
2022-11-25	59.800	59.800	55.000	57.000	43.952	6,423
2022-11-24	55.800	56.200	52.200	56.200	43.335	2,819
2022-11-23	55.800	56.200	51.800	54.000	41.639	12,637
2022-11-22	59.200	59.200	52.200	54.000	41.639	12,191
2022-11-21	54.800	60.200	54.800	58.600	45.186	13,066
2022-11-18	48.500	55.000	48.000	54.800	42.255	16,210
2022-11-17	44.700	49.300	44.700	47.000	36.241	9,444
2022-11-16	44.500	45.100	43.200	43.700	33.696	4,322
2022-11-15	48.300	48.300	42.000	43.100	33.234	3,784
2022-11-14	39.600	47.500	39.600	47.000	36.241	14,841
2022-11-11	40.400	41.500	39.300	41.000	31.614	12,691
2022-11-10	33.400	45.100	33.400	40.500	31.229	31,885
2022-11-09	33.400	33.700	33.400	33.700	25.986	374
2022-11-08	32.500	33.600	32.200	32.500	25.060	532
2022-11-07	33.500	34.500	32.600	34.500	26.602	1,104
2022-11-04	32.300	33.400	32.300	33.400	25.754	882
2022-11-03	32.500	33.200	31.900	33.200	25.600	1,167
2022-11-02	34.000	34.000	32.400	33.000	25.446	265
2022-11-01	32.500	32.600	32.500	32.600	25.137	550
2022-10-31	32.600	35.000	32.500	32.500	25.060	2,345
2022-10-28	33.000	33.300	33.000	33.100	25.523	1,947
2022-10-27	33.600	34.500	33.500	33.500	25.831	546
2022-10-26	33.700	33.700	32.200	32.400	24.983	2,255
2022-10-25	33.100	34.000	33.100	33.800	26.063	525
2022-10-24	33.700	33.700	33.700	33.700	25.986	148
2022-10-21	34.000	34.000	34.000	34.000	26.217	259
2022-10-20	33.300	33.400	33.200	33.200	25.600	1,345
2022-10-19	35.000	35.000	33.600	34.400	26.525	2,490
2022-10-18	34.300	36.900	34.200	35.800	27.605	4,980
2022-10-17	36.500	37.600	36.400	36.400	28.068	1,749
2022-10-14	36.000	37.800	34.500	36.300	27.990	1,276
2022-10-13	36.800	36.800	35.000	36.200	27.913	4,584
2022-10-12	34.000	38.000	34.000	38.000	29.301	23,968
2022-10-11	31.900	36.900	31.200	33.700	25.986	4,070
2022-10-10	33.700	34.500	31.800	32.900	25.369	5,206
2022-10-07	33.000	33.700	30.300	33.700	25.986	5,997
2022-10-06	32.900	34.800	32.200	32.600	25.137	20,212

← NewerPage 16 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.