ViroGates A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-25	11.150	11.150	10.700	11.150	11.150	2,034
2026-03-24	12.400	12.400	11.150	11.150	11.150	1,320
2026-03-23	10.550	11.600	10.550	11.600	11.600	2,105
2026-03-20	12.000	12.000	11.050	11.050	11.050	1,187
2026-03-19	10.600	10.600	10.600	10.600	10.600	40
2026-03-18	10.700	11.350	10.550	11.350	11.350	885
2026-03-17	10.550	11.400	10.550	10.700	10.700	1,312
2026-03-16	11.250	11.250	10.900	10.900	10.900	16
2026-03-12	11.550	11.550	11.550	11.550	11.550	43
2026-03-11	11.800	11.800	11.250	11.250	11.250	547
2026-03-10	11.550	11.550	11.500	11.500	11.500	1,931
2026-03-09	11.900	11.900	11.900	11.900	11.900	5
2026-03-04	12.100	12.100	12.000	12.000	12.000	3,056
2026-03-03	11.950	12.400	11.950	12.400	12.400	672
2026-03-02	12.050	12.700	11.850	11.850	11.850	256
2026-02-26	12.300	12.300	12.300	12.300	12.300	500
2026-02-25	12.450	12.450	12.450	12.450	12.450	319
2026-02-24	12.100	12.400	12.050	12.150	12.150	604
2026-02-23	12.150	12.150	12.100	12.100	12.100	551
2026-02-20	12.650	12.650	12.650	12.650	12.650	843
2026-02-19	12.500	12.500	12.500	12.500	12.500	626
2026-02-18	12.000	13.100	12.000	13.100	13.100	824
2026-02-17	12.050	12.050	12.050	12.050	12.050	700
2026-02-16	12.200	12.200	11.950	11.950	11.950	216
2026-02-13	12.950	12.950	12.300	12.300	12.300	317
2026-02-11	13.150	13.150	13.150	13.150	13.150	760
2026-02-10	11.850	11.850	11.750	11.750	11.750	400
2026-02-09	12.250	12.300	12.250	12.300	12.300	576
2026-02-06	12.250	12.250	11.750	12.200	12.200	1,208
2026-02-05	12.500	12.500	12.100	12.200	12.200	1,438
2026-02-04	13.450	13.450	13.000	13.000	13.000	924
2026-02-03	13.000	13.000	13.000	13.000	13.000	766
2026-02-02	12.650	13.000	12.050	12.050	12.050	5,248
2026-01-30	11.550	12.800	11.550	12.700	12.700	920
2026-01-29	11.100	11.950	11.100	11.550	11.550	1,336
2026-01-28	11.050	11.500	11.050	11.100	11.100	57
2026-01-27	11.100	11.800	11.050	11.800	11.800	458
2026-01-26	11.450	11.450	11.100	11.100	11.100	200
2026-01-23	12.000	12.000	11.200	11.500	11.500	204
2026-01-22	11.750	11.750	11.050	11.100	11.100	529
2026-01-21	11.100	11.100	11.050	11.100	11.100	736
2026-01-20	12.950	12.950	11.100	11.100	11.100	10,673
2026-01-19	11.950	12.900	11.550	12.900	12.900	4,620
2026-01-15	12.000	12.150	11.750	11.950	11.950	3,123
2026-01-14	12.050	12.950	12.050	12.150	12.150	1,201
2026-01-13	12.400	12.400	12.050	12.050	12.050	1,493
2026-01-12	12.550	13.450	12.100	12.600	12.600	4,248
2026-01-09	12.350	13.000	12.350	12.550	12.550	1,270
2026-01-08	13.000	13.000	12.100	12.200	12.200	2,299
2026-01-07	12.500	13.450	12.500	13.000	13.000	187
2026-01-06	13.450	13.450	12.500	13.250	13.250	2,057
2026-01-05	13.550	13.550	12.300	13.300	13.300	1,940
2026-01-02	14.000	14.000	12.050	13.500	13.500	1,371
2025-12-30	13.200	13.450	12.000	13.450	13.450	2,453
2025-12-29	11.950	13.250	11.900	12.100	12.100	1,448
2025-12-23	12.050	12.050	11.950	12.050	12.050	1,706
2025-12-22	12.650	14.050	12.600	12.600	12.600	3,876
2025-12-19	13.500	13.500	13.000	13.000	13.000	840
2025-12-18	13.050	13.400	13.050	13.400	13.400	2,023
2025-12-17	14.850	14.850	13.400	13.400	13.400	2,023

← NewerPage 3 of 20 · 1,200 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.