ViroGates A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 131.00 | 131.00 | 121.50 | 128.00 | 98.699 | 396 |
| 2022-04-05 | 130.00 | 130.00 | 126.00 | 126.00 | 97.157 | 1,233 |
| 2022-04-04 | 128.50 | 129.50 | 128.50 | 129.50 | 99.855 | 288 |
| 2022-04-01 | 129.50 | 129.50 | 126.00 | 128.50 | 99.084 | 1,516 |
| 2022-03-31 | 129.50 | 130.00 | 129.50 | 130.00 | 100.24 | 13 |
| 2022-03-29 | 126.50 | 133.00 | 126.50 | 133.00 | 102.55 | 511 |
| 2022-03-28 | 131.00 | 131.00 | 126.00 | 126.50 | 97.542 | 510 |
| 2022-03-25 | 127.00 | 129.50 | 126.00 | 129.00 | 99.470 | 1,210 |
| 2022-03-24 | 128.50 | 132.00 | 128.00 | 130.50 | 100.63 | 814 |
| 2022-03-23 | 126.00 | 127.00 | 126.00 | 127.00 | 97.928 | 619 |
| 2022-03-22 | 132.00 | 133.00 | 127.00 | 133.00 | 102.55 | 875 |
| 2022-03-21 | 139.00 | 139.00 | 136.50 | 138.50 | 106.80 | 563 |
| 2022-03-18 | 135.00 | 139.00 | 135.00 | 139.00 | 107.18 | 711 |
| 2022-03-17 | 135.00 | 138.00 | 135.00 | 138.00 | 106.41 | 923 |
| 2022-03-16 | 129.50 | 144.00 | 126.00 | 143.00 | 110.27 | 1,839 |
| 2022-03-15 | 126.00 | 126.00 | 126.00 | 126.00 | 97.157 | 52 |
| 2022-03-14 | 129.50 | 129.50 | 126.00 | 126.00 | 97.157 | 239 |
| 2022-03-11 | 123.50 | 134.50 | 122.50 | 134.50 | 103.71 | 1,821 |
| 2022-03-10 | 122.50 | 125.50 | 122.50 | 125.50 | 96.771 | 54 |
| 2022-03-09 | 123.50 | 128.00 | 123.50 | 123.50 | 95.229 | 392 |
| 2022-03-08 | 124.00 | 131.50 | 122.50 | 128.50 | 99.084 | 1,785 |
| 2022-03-07 | 134.50 | 134.50 | 122.50 | 129.00 | 99.470 | 839 |
| 2022-03-04 | 138.50 | 138.50 | 132.50 | 133.50 | 102.94 | 1,456 |
| 2022-03-03 | 133.50 | 138.50 | 133.50 | 138.50 | 106.80 | 311 |
| 2022-03-02 | 133.00 | 133.00 | 133.00 | 133.00 | 102.55 | 78 |
| 2022-03-01 | 139.00 | 139.00 | 131.50 | 133.00 | 102.55 | 637 |
| 2022-02-28 | 122.50 | 144.50 | 122.50 | 139.00 | 107.18 | 3,198 |
| 2022-02-25 | 133.50 | 133.50 | 117.50 | 119.50 | 92.145 | 3,802 |
| 2022-02-24 | 133.00 | 133.00 | 118.50 | 122.50 | 94.458 | 2,659 |
| 2022-02-23 | 140.00 | 140.00 | 135.50 | 135.50 | 104.48 | 533 |
| 2022-02-22 | 138.00 | 142.00 | 130.50 | 142.00 | 109.49 | 3,040 |
| 2022-02-21 | 150.00 | 154.50 | 137.00 | 138.00 | 106.41 | 4,343 |
| 2022-02-18 | 152.50 | 158.00 | 143.50 | 154.00 | 118.75 | 1,774 |
| 2022-02-17 | 153.50 | 159.00 | 153.50 | 159.00 | 122.60 | 165 |
| 2022-02-16 | 160.50 | 160.50 | 152.00 | 159.50 | 122.99 | 1,004 |
| 2022-02-15 | 151.00 | 161.50 | 151.00 | 160.00 | 123.37 | 1,476 |
| 2022-02-14 | 155.50 | 157.50 | 151.00 | 151.00 | 116.43 | 9,673 |
| 2022-02-11 | 160.00 | 163.00 | 158.50 | 163.00 | 125.69 | 5,749 |
| 2022-02-10 | 163.50 | 164.00 | 163.00 | 164.00 | 126.46 | 648 |
| 2022-02-09 | 162.00 | 165.00 | 162.00 | 163.00 | 125.69 | 2,556 |
| 2022-02-08 | 162.00 | 162.00 | 160.00 | 162.00 | 124.92 | 717 |
| 2022-02-07 | 162.50 | 163.00 | 160.00 | 163.00 | 125.69 | 1,437 |
| 2022-02-04 | 160.00 | 163.50 | 160.00 | 160.00 | 123.37 | 1,987 |
| 2022-02-03 | 160.00 | 163.50 | 160.00 | 160.00 | 123.37 | 1,462 |
| 2022-02-02 | 161.00 | 161.00 | 160.00 | 160.00 | 123.37 | 1,152 |
| 2022-02-01 | 160.00 | 164.00 | 158.00 | 162.00 | 124.92 | 1,984 |
| 2022-01-31 | 158.00 | 163.00 | 158.00 | 161.50 | 124.53 | 3,518 |
| 2022-01-28 | 154.50 | 165.00 | 154.50 | 158.00 | 121.83 | 4,492 |
| 2022-01-27 | 158.00 | 160.00 | 158.00 | 159.50 | 122.99 | 1,507 |
| 2022-01-26 | 154.50 | 156.00 | 154.00 | 156.00 | 120.29 | 3,071 |
| 2022-01-25 | 156.00 | 156.50 | 154.00 | 154.00 | 118.75 | 5,108 |
| 2022-01-24 | 158.00 | 159.00 | 149.50 | 154.00 | 118.75 | 5,171 |
| 2022-01-21 | 160.00 | 160.00 | 155.00 | 159.00 | 122.60 | 2,994 |
| 2022-01-20 | 163.00 | 165.00 | 155.00 | 155.00 | 119.52 | 2,381 |
| 2022-01-19 | 157.00 | 161.00 | 155.00 | 159.50 | 122.99 | 2,640 |
| 2022-01-18 | 160.00 | 163.00 | 157.00 | 158.00 | 121.83 | 1,420 |
| 2022-01-17 | 147.00 | 160.00 | 143.00 | 160.00 | 123.37 | 10,518 |
| 2022-01-14 | 150.50 | 154.00 | 150.00 | 153.00 | 117.98 | 9,236 |
| 2022-01-13 | 150.00 | 153.00 | 150.00 | 152.50 | 117.59 | 1,871 |
| 2022-01-12 | 154.00 | 155.00 | 150.00 | 155.00 | 119.52 | 1,922 |
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.