ViroGates A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-23	10.600	10.600	9.520	10.500	10.500	6,005
2025-09-22	9.480	10.350	9.480	9.960	9.960	815
2025-09-19	9.520	9.700	9.520	9.700	9.700	1,218
2025-09-18	10.300	10.300	9.280	9.520	9.520	1,735
2025-09-17	10.500	10.500	9.860	9.920	9.920	3,960
2025-09-16	9.720	10.150	9.260	10.050	10.050	4,438
2025-09-15	9.740	9.740	9.740	9.740	9.740	45
2025-09-12	10.200	10.200	9.640	9.700	9.700	1,204
2025-09-11	10.200	10.200	10.200	10.200	10.200	11
2025-09-10	10.150	10.150	9.640	9.640	9.640	2,204
2025-09-09	9.660	10.300	9.660	10.150	10.150	198
2025-09-08	9.640	10.150	9.640	9.820	9.820	353
2025-09-05	9.660	9.860	9.660	9.720	9.720	3,094
2025-09-04	10.050	10.050	10.050	10.050	10.050	400
2025-09-03	10.000	10.400	10.000	10.100	10.100	3,429
2025-09-02	9.900	9.940	9.580	9.800	9.800	2,540
2025-09-01	10.450	10.500	10.050	10.350	10.350	1,154
2025-08-29	10.000	10.000	9.520	9.520	9.520	220
2025-08-28	10.000	10.000	10.000	10.000	10.000	300
2025-08-27	9.360	11.050	9.360	10.250	10.250	1,620
2025-08-26	9.260	11.400	9.260	10.650	10.650	2,491
2025-08-22	9.700	9.700	9.220	9.220	9.220	820
2025-08-21	9.760	10.000	9.560	9.700	9.700	1,667
2025-08-20	10.000	10.000	9.600	9.760	9.760	1,002
2025-08-19	9.820	9.820	9.820	9.820	9.820	20
2025-08-18	10.750	10.750	9.820	10.400	10.400	1,417
2025-08-15	11.350	11.400	9.920	9.940	9.940	2,335
2025-08-14	11.450	11.450	9.340	9.340	9.340	91
2025-08-13	9.980	9.980	9.700	9.700	9.700	286
2025-08-12	9.340	10.000	9.340	10.000	10.000	81
2025-08-11	10.550	10.850	10.000	10.000	10.000	64
2025-08-08	10.750	10.950	10.750	10.950	10.950	905
2025-08-07	10.050	11.450	10.050	11.200	11.200	1,104
2025-08-06	10.400	10.450	10.300	10.450	10.450	2,096
2025-08-05	9.800	11.050	9.800	10.500	10.500	2,125
2025-08-04	10.200	10.800	9.500	9.500	9.500	2,099
2025-08-01	11.150	11.500	10.350	10.850	10.850	1,292
2025-07-31	11.600	11.600	10.250	11.400	11.400	879
2025-07-30	9.940	11.600	9.140	11.600	11.600	2,924
2025-07-29	10.550	11.500	9.780	11.050	11.050	12,647
2025-07-28	10.550	11.200	10.050	10.050	10.050	5,175
2025-07-25	11.500	12.700	10.500	10.550	10.550	7,128
2025-07-24	11.450	12.700	11.450	11.450	11.450	709
2025-07-23	11.450	11.450	11.450	11.450	11.450	857
2025-07-22	12.450	12.450	11.600	11.600	11.600	433
2025-07-21	12.000	12.000	12.000	12.000	12.000	60
2025-07-18	11.850	13.100	11.500	12.850	12.850	671
2025-07-17	13.050	13.050	12.950	12.950	12.950	649
2025-07-16	11.850	13.100	11.800	12.850	12.850	4,640
2025-07-15	13.800	13.800	11.250	11.250	11.250	5,731
2025-07-14	13.400	13.750	13.400	13.750	13.750	300
2025-07-11	12.450	13.850	11.550	13.500	13.500	9,181
2025-07-10	9.680	14.100	9.680	12.500	12.500	17,071
2025-07-09	9.660	9.660	9.020	9.020	9.020	3,030
2025-07-08	8.580	9.660	7.900	9.660	9.660	5,382
2025-07-07	7.800	8.600	7.800	8.600	8.600	3,100
2025-07-04	8.060	8.060	8.060	8.060	8.060	12
2025-07-03	7.920	7.920	7.920	7.920	7.920	109
2025-07-02	8.480	8.640	8.480	8.640	8.640	102
2025-07-01	8.220	8.220	7.900	7.900	7.900	983

← NewerPage 5 of 21 · 1,201 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.