ViroGates A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 54.800 | 55.600 | 51.400 | 51.400 | 39.634 | 718 |
| 2022-07-11 | 58.000 | 58.000 | 50.800 | 51.800 | 39.942 | 8,995 |
| 2022-07-08 | 58.400 | 61.000 | 56.800 | 60.800 | 46.882 | 4,963 |
| 2022-07-06 | 57.800 | 58.400 | 57.800 | 57.800 | 44.569 | 488 |
| 2022-07-05 | 57.400 | 57.600 | 54.800 | 57.000 | 43.952 | 5,114 |
| 2022-07-04 | 58.200 | 58.800 | 55.000 | 55.000 | 42.410 | 5,919 |
| 2022-07-01 | 50.600 | 58.000 | 48.600 | 57.000 | 43.952 | 10,035 |
| 2022-06-30 | 49.200 | 49.400 | 48.300 | 49.000 | 37.783 | 5,446 |
| 2022-06-29 | 52.800 | 52.800 | 49.900 | 52.000 | 40.096 | 4,653 |
| 2022-06-28 | 52.400 | 53.000 | 49.900 | 52.000 | 40.096 | 6,514 |
| 2022-06-27 | 55.200 | 56.000 | 51.000 | 52.400 | 40.405 | 10,756 |
| 2022-06-24 | 58.800 | 58.800 | 55.000 | 55.000 | 42.410 | 5,610 |
| 2022-06-23 | 52.600 | 57.800 | 50.000 | 57.800 | 44.569 | 10,139 |
| 2022-06-22 | 54.000 | 57.400 | 53.000 | 54.000 | 41.639 | 2,893 |
| 2022-06-21 | 58.400 | 59.000 | 53.000 | 54.000 | 41.639 | 12,174 |
| 2022-06-20 | 60.000 | 60.000 | 55.200 | 56.400 | 43.489 | 7,422 |
| 2022-06-17 | 61.800 | 61.800 | 58.000 | 59.800 | 46.111 | 3,481 |
| 2022-06-16 | 69.200 | 69.200 | 59.400 | 61.800 | 47.653 | 11,075 |
| 2022-06-15 | 79.200 | 79.200 | 72.400 | 72.400 | 55.827 | 2,153 |
| 2022-06-14 | 82.000 | 82.000 | 82.000 | 82.000 | 63.229 | 6 |
| 2022-06-13 | 83.200 | 83.200 | 76.000 | 77.400 | 59.682 | 904 |
| 2022-06-10 | 80.200 | 83.000 | 77.800 | 82.600 | 63.692 | 1,114 |
| 2022-06-09 | 80.000 | 83.600 | 79.800 | 81.400 | 62.766 | 2,904 |
| 2022-06-07 | 86.800 | 88.000 | 86.800 | 86.800 | 66.930 | 956 |
| 2022-06-03 | 86.800 | 87.600 | 86.800 | 86.800 | 66.930 | 2,605 |
| 2022-06-02 | 86.800 | 87.600 | 86.800 | 87.600 | 67.547 | 674 |
| 2022-06-01 | 90.800 | 90.800 | 86.800 | 89.000 | 68.627 | 1,604 |
| 2022-05-31 | 86.400 | 89.800 | 86.200 | 89.600 | 69.089 | 4,718 |
| 2022-05-30 | 79.000 | 95.000 | 79.000 | 87.600 | 67.547 | 12,288 |
| 2022-05-25 | 77.000 | 77.800 | 77.000 | 77.800 | 59.990 | 182 |
| 2022-05-24 | 74.800 | 75.400 | 74.800 | 75.400 | 58.140 | 134 |
| 2022-05-23 | 77.000 | 78.800 | 73.600 | 75.600 | 58.294 | 2,062 |
| 2022-05-20 | 77.000 | 77.000 | 77.000 | 77.000 | 59.374 | 83 |
| 2022-05-19 | 74.000 | 74.000 | 74.000 | 74.000 | 57.060 | 67 |
| 2022-05-18 | 75.200 | 76.600 | 72.200 | 73.000 | 56.289 | 895 |
| 2022-05-17 | 70.200 | 77.000 | 70.000 | 76.000 | 58.602 | 4,072 |
| 2022-05-16 | 72.400 | 80.000 | 70.200 | 80.000 | 61.687 | 595 |
| 2022-05-12 | 75.800 | 75.800 | 74.400 | 74.600 | 57.523 | 923 |
| 2022-05-11 | 72.600 | 72.600 | 72.600 | 72.600 | 55.981 | 144 |
| 2022-05-10 | 74.200 | 77.000 | 73.200 | 76.000 | 58.602 | 875 |
| 2022-05-09 | 81.000 | 88.000 | 72.400 | 79.000 | 60.916 | 5,656 |
| 2022-05-06 | 81.000 | 83.200 | 79.200 | 82.800 | 63.846 | 1,394 |
| 2022-05-05 | 88.000 | 88.000 | 79.200 | 84.000 | 64.771 | 4,332 |
| 2022-05-04 | 82.600 | 90.000 | 82.600 | 88.000 | 67.855 | 9,161 |
| 2022-05-03 | 78.800 | 80.800 | 78.800 | 80.800 | 62.304 | 209 |
| 2022-05-02 | 79.200 | 83.800 | 79.000 | 79.000 | 60.916 | 1,559 |
| 2022-04-29 | 82.000 | 84.200 | 69.400 | 82.200 | 63.383 | 8,817 |
| 2022-04-28 | 98.200 | 99.800 | 85.000 | 87.000 | 67.084 | 8,609 |
| 2022-04-27 | 106.00 | 106.00 | 100.00 | 100.00 | 77.108 | 613 |
| 2022-04-26 | 112.00 | 112.00 | 102.00 | 104.00 | 80.193 | 2,052 |
| 2022-04-25 | 107.50 | 113.50 | 104.00 | 112.50 | 86.747 | 623 |
| 2022-04-22 | 111.50 | 114.00 | 105.00 | 111.50 | 85.976 | 3,786 |
| 2022-04-21 | 113.50 | 113.50 | 113.50 | 113.50 | 87.518 | 8 |
| 2022-04-20 | 110.00 | 114.50 | 110.00 | 114.50 | 88.289 | 503 |
| 2022-04-19 | 118.50 | 118.50 | 114.50 | 114.50 | 88.289 | 1,201 |
| 2022-04-13 | 121.00 | 121.00 | 118.50 | 118.50 | 91.374 | 210 |
| 2022-04-12 | 124.50 | 124.50 | 119.50 | 123.50 | 95.229 | 1,283 |
| 2022-04-11 | 120.00 | 120.00 | 120.00 | 120.00 | 92.530 | 4 |
| 2022-04-08 | 127.50 | 127.50 | 121.50 | 121.50 | 93.687 | 1,433 |
| 2022-04-07 | 127.50 | 127.50 | 121.50 | 127.00 | 97.928 | 921 |
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.