ViroGates A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	28.800	30.900	27.300	30.900	23.827	7,266
2022-10-04	28.000	29.100	27.700	28.900	22.284	2,651
2022-10-03	32.000	33.800	27.800	29.500	22.747	5,429
2022-09-30	30.300	34.100	30.300	31.900	24.598	3,399
2022-09-29	31.100	33.300	30.200	30.300	23.364	3,214
2022-09-28	35.000	35.000	31.600	34.400	26.525	3,241
2022-09-27	35.000	35.000	35.000	35.000	26.988	4
2022-09-26	33.600	33.900	33.600	33.900	26.140	393
2022-09-22	32.300	32.900	31.700	31.700	24.443	1,963
2022-09-21	31.600	32.500	31.600	31.700	24.443	3,393
2022-09-20	31.300	31.600	31.300	31.600	24.366	52
2022-09-19	32.400	32.600	31.000	31.200	24.058	2,834
2022-09-16	33.700	33.900	32.700	33.700	25.986	4,387
2022-09-15	34.600	34.700	33.300	34.600	26.680	958
2022-09-14	35.500	35.500	34.400	34.400	26.525	307
2022-09-13	35.400	35.700	35.000	35.000	26.988	3,648
2022-09-12	35.900	35.900	33.700	35.400	27.296	2,024
2022-09-09	36.000	36.900	34.000	36.900	28.453	3,369
2022-09-08	34.300	36.200	34.300	35.000	26.988	275
2022-09-07	37.700	37.700	34.300	34.400	26.525	3,712
2022-09-06	38.400	38.400	36.200	36.200	27.913	3,044
2022-09-05	37.000	38.300	36.400	36.400	28.068	2,026
2022-09-02	36.800	37.100	35.600	35.600	27.451	1,009
2022-09-01	36.900	38.500	36.000	36.000	27.759	3,425
2022-08-31	37.600	38.500	36.000	36.600	28.222	3,437
2022-08-30	38.900	38.900	35.100	35.100	27.065	720
2022-08-29	38.100	38.100	35.000	35.000	26.988	2,991
2022-08-26	39.100	39.100	36.100	36.100	27.836	3,796
2022-08-25	38.100	38.100	36.200	37.000	28.530	2,958
2022-08-24	37.100	39.700	37.000	39.700	30.612	4,003
2022-08-23	36.300	39.700	36.100	39.700	30.612	2,600
2022-08-22	37.500	40.300	36.900	37.900	29.224	11,656
2022-08-19	38.600	39.400	37.500	37.500	28.916	4,334
2022-08-18	36.000	40.500	36.000	38.500	29.687	12,931
2022-08-17	36.200	37.400	35.000	35.000	26.988	14,437
2022-08-16	37.000	37.500	36.100	36.200	27.913	1,341
2022-08-15	37.900	38.300	36.100	36.100	27.836	3,216
2022-08-12	37.200	38.100	37.000	37.000	28.530	1,969
2022-08-11	37.100	40.000	36.800	37.200	28.684	5,807
2022-08-10	38.300	38.300	36.900	37.100	28.607	661
2022-08-09	37.500	38.900	36.600	36.600	28.222	6,538
2022-08-08	38.600	40.000	37.000	37.000	28.530	3,918
2022-08-05	38.500	38.500	37.000	37.300	28.761	5,750
2022-08-04	41.400	42.500	37.000	38.500	29.687	24,324
2022-08-03	42.000	43.000	41.400	41.400	31.923	3,719
2022-08-02	45.300	45.300	41.600	42.000	32.386	6,119
2022-08-01	43.900	46.000	43.100	44.400	34.236	12,656
2022-07-29	40.600	45.700	39.500	43.100	33.234	25,401
2022-07-28	36.700	41.500	35.600	39.100	30.149	26,687
2022-07-27	36.000	39.500	35.900	36.700	28.299	8,399
2022-07-26	40.100	41.000	38.000	38.400	29.610	5,439
2022-07-25	42.000	44.400	40.000	40.100	30.921	11,970
2022-07-22	43.700	46.700	42.000	42.000	32.386	20,715
2022-07-21	46.300	46.400	45.000	46.400	35.778	6,058
2022-07-20	48.000	49.000	46.000	46.300	35.701	6,256
2022-07-19	50.800	50.800	46.600	48.000	37.012	5,452
2022-07-18	50.000	51.000	48.500	51.000	39.325	1,682
2022-07-15	51.200	52.200	47.500	50.200	38.708	3,355
2022-07-14	49.200	51.400	49.200	51.400	39.634	1,104
2022-07-13	54.200	55.000	49.200	49.200	37.937	2,835

← NewerPage 17 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.