ViroGates A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 10 |
| 2025-12-15 | 13.450 | 14.900 | 13.450 | 14.900 | 14.900 | 1,163 |
| 2025-12-12 | 14.250 | 14.950 | 14.200 | 14.200 | 14.200 | 1,835 |
| 2025-12-11 | 15.350 | 15.350 | 14.750 | 14.750 | 14.750 | 247 |
| 2025-12-10 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 14 |
| 2025-12-09 | 15.500 | 15.950 | 14.500 | 15.950 | 15.950 | 1,018 |
| 2025-12-08 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 52 |
| 2025-12-05 | 15.550 | 15.550 | 15.450 | 15.450 | 15.450 | 1,793 |
| 2025-12-04 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 2,366 |
| 2025-12-03 | 16.050 | 16.150 | 16.000 | 16.150 | 16.150 | 414 |
| 2025-12-02 | 16.100 | 16.150 | 16.000 | 16.150 | 16.150 | 383 |
| 2025-12-01 | 17.100 | 17.100 | 16.100 | 16.100 | 16.100 | 1,803 |
| 2025-11-28 | 16.150 | 17.200 | 16.150 | 17.150 | 17.150 | 1,710 |
| 2025-11-27 | 17.350 | 17.350 | 16.000 | 16.000 | 16.000 | 1,343 |
| 2025-11-26 | 14.650 | 17.400 | 14.650 | 17.400 | 17.400 | 4,907 |
| 2025-11-25 | 14.650 | 14.650 | 14.100 | 14.650 | 14.650 | 2,044 |
| 2025-11-24 | 15.150 | 15.200 | 14.850 | 14.850 | 14.850 | 169 |
| 2025-11-21 | 16.800 | 17.000 | 14.500 | 15.200 | 15.200 | 3,278 |
| 2025-11-20 | 14.500 | 17.000 | 14.500 | 16.700 | 16.700 | 10,954 |
| 2025-11-19 | 13.450 | 15.000 | 13.450 | 13.650 | 13.650 | 7,534 |
| 2025-11-18 | 12.900 | 13.450 | 12.900 | 13.300 | 13.300 | 7,594 |
| 2025-11-17 | 12.500 | 12.500 | 12.450 | 12.450 | 12.450 | 130 |
| 2025-11-14 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 174 |
| 2025-11-13 | 13.150 | 13.350 | 13.150 | 13.350 | 13.350 | 414 |
| 2025-11-12 | 11.950 | 13.000 | 11.600 | 12.900 | 12.900 | 11,125 |
| 2025-11-11 | 12.100 | 12.100 | 12.050 | 12.050 | 12.050 | 2,134 |
| 2025-11-10 | 12.050 | 12.100 | 12.050 | 12.100 | 12.100 | 531 |
| 2025-11-07 | 12.000 | 12.100 | 12.000 | 12.100 | 12.100 | 60 |
| 2025-11-06 | 13.250 | 13.450 | 13.150 | 13.150 | 13.150 | 3,570 |
| 2025-11-04 | 13.050 | 13.100 | 13.000 | 13.100 | 13.100 | 6,972 |
| 2025-11-03 | 13.050 | 13.350 | 13.000 | 13.350 | 13.350 | 3,594 |
| 2025-10-31 | 13.450 | 13.450 | 13.050 | 13.350 | 13.350 | 8,226 |
| 2025-10-30 | 12.900 | 13.500 | 12.750 | 13.050 | 13.050 | 25,818 |
| 2025-10-29 | 12.850 | 12.900 | 12.600 | 12.900 | 12.900 | 5,449 |
| 2025-10-28 | 13.000 | 13.000 | 12.750 | 12.750 | 12.750 | 861 |
| 2025-10-27 | 12.800 | 13.050 | 12.800 | 12.950 | 12.950 | 5,147 |
| 2025-10-24 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 1,508 |
| 2025-10-23 | 12.900 | 12.950 | 12.750 | 12.950 | 12.950 | 480 |
| 2025-10-22 | 12.900 | 12.950 | 12.800 | 12.950 | 12.950 | 3,380 |
| 2025-10-21 | 12.750 | 12.750 | 12.700 | 12.700 | 12.700 | 2,398 |
| 2025-10-20 | 12.900 | 12.900 | 12.750 | 12.850 | 12.850 | 2,366 |
| 2025-10-17 | 12.950 | 12.950 | 12.800 | 12.800 | 12.800 | 4,084 |
| 2025-10-16 | 13.000 | 13.000 | 12.800 | 12.900 | 12.900 | 3,420 |
| 2025-10-15 | 12.700 | 13.000 | 12.650 | 12.750 | 12.750 | 10,986 |
| 2025-10-14 | 12.600 | 13.050 | 12.600 | 12.750 | 12.750 | 13,091 |
| 2025-10-13 | 12.850 | 13.000 | 12.850 | 12.850 | 12.850 | 5,713 |
| 2025-10-10 | 13.100 | 13.100 | 12.700 | 12.700 | 12.700 | 8,061 |
| 2025-10-09 | 12.750 | 13.200 | 12.500 | 12.500 | 12.500 | 22,904 |
| 2025-10-08 | 12.500 | 13.200 | 12.500 | 12.750 | 12.750 | 61,391 |
| 2025-10-07 | 9.820 | 10.250 | 9.680 | 9.700 | 9.700 | 4,543 |
| 2025-10-06 | 10.250 | 10.250 | 9.700 | 9.700 | 9.700 | 1,753 |
| 2025-10-03 | 9.620 | 10.100 | 9.620 | 9.660 | 9.660 | 1,508 |
| 2025-10-02 | 9.700 | 9.820 | 9.700 | 9.800 | 9.800 | 298 |
| 2025-10-01 | 9.600 | 10.000 | 9.600 | 9.800 | 9.800 | 969 |
| 2025-09-30 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 214 |
| 2025-09-29 | 9.980 | 10.100 | 9.980 | 9.980 | 9.980 | 82 |
| 2025-09-26 | 9.520 | 9.880 | 9.520 | 9.880 | 9.880 | 791 |
| 2025-09-25 | 10.550 | 10.550 | 10.000 | 10.000 | 10.000 | 1,532 |
| 2025-09-24 | 10.050 | 10.100 | 10.050 | 10.100 | 10.100 | 949 |
| 2025-09-23 | 10.600 | 10.600 | 9.520 | 10.500 | 10.500 | 6,005 |
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.