ViroGates A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 147.00 | 155.00 | 147.00 | 154.00 | 118.75 | 9,221 |
| 2022-01-10 | 145.00 | 147.00 | 139.00 | 147.00 | 113.35 | 3,544 |
| 2022-01-07 | 139.50 | 147.00 | 139.00 | 145.00 | 111.81 | 1,864 |
| 2022-01-06 | 142.00 | 142.00 | 139.00 | 139.00 | 107.18 | 10,258 |
| 2022-01-05 | 142.00 | 145.00 | 142.00 | 145.00 | 111.81 | 2,222 |
| 2022-01-04 | 141.50 | 142.00 | 138.00 | 142.00 | 109.49 | 533 |
| 2022-01-03 | 144.00 | 147.50 | 134.50 | 142.00 | 109.49 | 9,537 |
| 2021-12-30 | 137.00 | 144.00 | 130.50 | 144.00 | 111.04 | 4,027 |
| 2021-12-29 | 150.00 | 150.00 | 136.00 | 137.00 | 105.64 | 6,916 |
| 2021-12-28 | 150.00 | 154.00 | 150.00 | 150.00 | 115.66 | 1,436 |
| 2021-12-27 | 143.50 | 150.00 | 143.50 | 150.00 | 115.66 | 3,565 |
| 2021-12-23 | 150.00 | 152.50 | 149.00 | 152.50 | 117.59 | 495 |
| 2021-12-22 | 149.50 | 149.50 | 149.50 | 149.50 | 115.28 | 149 |
| 2021-12-21 | 148.50 | 154.00 | 148.50 | 149.00 | 114.89 | 1,704 |
| 2021-12-20 | 164.00 | 164.00 | 149.00 | 155.50 | 119.90 | 1,565 |
| 2021-12-17 | 162.00 | 162.00 | 154.00 | 159.00 | 122.60 | 5,756 |
| 2021-12-16 | 155.00 | 175.00 | 154.00 | 166.50 | 128.39 | 12,691 |
| 2021-12-15 | 156.00 | 156.00 | 155.00 | 155.00 | 119.52 | 1,810 |
| 2021-12-14 | 157.50 | 157.50 | 154.00 | 154.00 | 118.75 | 5,920 |
| 2021-12-13 | 158.50 | 160.00 | 150.50 | 156.50 | 120.67 | 3,276 |
| 2021-12-10 | 150.00 | 153.50 | 148.00 | 152.00 | 117.20 | 1,062 |
| 2021-12-09 | 155.00 | 155.00 | 150.00 | 150.00 | 115.66 | 1,594 |
| 2021-12-08 | 143.50 | 150.50 | 143.50 | 150.50 | 116.05 | 3,001 |
| 2021-12-07 | 144.50 | 145.50 | 143.50 | 143.50 | 110.65 | 1,328 |
| 2021-12-06 | 131.50 | 146.50 | 131.50 | 145.50 | 112.19 | 962 |
| 2021-12-03 | 152.50 | 152.50 | 147.00 | 147.00 | 113.35 | 3,282 |
| 2021-12-02 | 154.00 | 154.00 | 147.00 | 148.00 | 114.12 | 4,870 |
| 2021-12-01 | 155.50 | 156.50 | 146.00 | 153.00 | 117.98 | 4,862 |
| 2021-11-30 | 140.00 | 149.00 | 136.00 | 149.00 | 114.89 | 4,193 |
| 2021-11-29 | 127.00 | 144.50 | 127.00 | 140.00 | 107.95 | 3,649 |
| 2021-11-26 | 128.50 | 132.00 | 128.50 | 132.00 | 101.78 | 8,166 |
| 2021-11-25 | 125.50 | 127.50 | 125.50 | 126.50 | 97.542 | 1,255 |
| 2021-11-24 | 131.00 | 131.00 | 127.50 | 129.00 | 99.470 | 227 |
| 2021-11-23 | 124.50 | 132.00 | 122.00 | 129.00 | 99.470 | 2,949 |
| 2021-11-22 | 126.00 | 130.00 | 122.50 | 125.00 | 96.386 | 2,078 |
| 2021-11-19 | 126.50 | 129.50 | 126.00 | 127.00 | 97.928 | 1,453 |
| 2021-11-18 | 129.00 | 133.50 | 129.00 | 129.00 | 99.470 | 7,684 |
| 2021-11-17 | 135.00 | 135.00 | 129.50 | 131.00 | 101.01 | 4,981 |
| 2021-11-16 | 124.00 | 134.50 | 123.50 | 134.50 | 103.71 | 9,532 |
| 2021-11-15 | 120.00 | 125.00 | 113.00 | 124.00 | 95.614 | 15,765 |
| 2021-11-12 | 126.00 | 134.00 | 116.50 | 121.00 | 93.301 | 17,696 |
| 2021-11-11 | 168.00 | 168.00 | 125.50 | 125.50 | 96.771 | 28,575 |
| 2021-11-10 | 161.50 | 164.50 | 160.50 | 161.00 | 124.14 | 11,048 |
| 2021-11-09 | 160.50 | 161.50 | 160.00 | 160.50 | 123.76 | 11,416 |
| 2021-11-08 | 160.00 | 162.50 | 155.50 | 162.50 | 125.30 | 1,542 |
| 2021-11-05 | 159.00 | 165.00 | 153.50 | 163.00 | 125.69 | 9,597 |
| 2021-11-04 | 161.50 | 168.50 | 160.50 | 167.50 | 129.16 | 5,907 |
| 2021-11-03 | 165.50 | 172.00 | 162.00 | 163.00 | 125.69 | 10,422 |
| 2021-11-02 | 163.50 | 165.00 | 161.00 | 165.00 | 127.23 | 2,533 |
| 2021-11-01 | 160.00 | 163.50 | 157.00 | 162.00 | 124.92 | 9,124 |
| 2021-10-29 | 160.00 | 164.00 | 160.00 | 164.00 | 126.46 | 3,723 |
| 2021-10-28 | 160.50 | 164.00 | 160.00 | 162.50 | 125.30 | 5,037 |
| 2021-10-27 | 160.50 | 163.50 | 160.00 | 160.00 | 123.37 | 5,750 |
| 2021-10-26 | 155.00 | 166.00 | 155.00 | 165.50 | 127.61 | 2,838 |
| 2021-10-25 | 166.00 | 166.00 | 157.50 | 159.50 | 122.99 | 1,432 |
| 2021-10-22 | 164.00 | 169.00 | 163.00 | 164.50 | 126.84 | 1,469 |
| 2021-10-21 | 161.00 | 163.00 | 159.00 | 162.50 | 125.30 | 9,571 |
| 2021-10-20 | 157.00 | 163.00 | 156.50 | 161.00 | 124.14 | 11,387 |
| 2021-10-19 | 155.00 | 162.00 | 147.50 | 153.00 | 117.98 | 30,566 |
| 2021-10-18 | 172.50 | 172.50 | 157.50 | 158.00 | 121.83 | 8,902 |
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.