ViroGates A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 7.780 | 7.960 | 7.780 | 7.800 | 7.800 | 7,317 |
| 2025-06-27 | 8.280 | 8.400 | 7.520 | 8.000 | 8.000 | 6,924 |
| 2025-06-26 | 8.460 | 8.500 | 8.460 | 8.500 | 8.500 | 636 |
| 2025-06-25 | 8.540 | 8.540 | 8.500 | 8.500 | 8.500 | 3,991 |
| 2025-06-24 | 8.600 | 8.640 | 8.120 | 8.220 | 8.220 | 3,654 |
| 2025-06-23 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 812 |
| 2025-06-19 | 9.000 | 9.000 | 8.680 | 8.980 | 8.980 | 3,201 |
| 2025-06-18 | 8.480 | 9.160 | 8.440 | 9.160 | 9.160 | 2,404 |
| 2025-06-17 | 8.700 | 9.300 | 8.580 | 8.580 | 8.580 | 3,277 |
| 2025-06-16 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 429 |
| 2025-06-13 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 2 |
| 2025-06-12 | 9.180 | 9.200 | 9.180 | 9.200 | 9.200 | 210 |
| 2025-06-11 | 9.000 | 9.180 | 8.360 | 9.180 | 9.180 | 4,553 |
| 2025-06-10 | 9.460 | 9.460 | 8.620 | 9.200 | 9.200 | 2,051 |
| 2025-06-06 | 8.160 | 8.740 | 8.080 | 8.080 | 8.080 | 135 |
| 2025-06-04 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 3,344 |
| 2025-06-03 | 8.500 | 9.080 | 8.460 | 8.880 | 8.880 | 1,352 |
| 2025-06-02 | 8.440 | 8.460 | 7.400 | 8.460 | 8.460 | 3,390 |
| 2025-05-28 | 7.500 | 8.440 | 7.500 | 8.120 | 8.120 | 2,461 |
| 2025-05-27 | 7.740 | 8.120 | 7.740 | 8.120 | 8.120 | 1,485 |
| 2025-05-26 | 7.500 | 8.280 | 7.500 | 8.280 | 8.280 | 2,041 |
| 2025-05-23 | 7.520 | 8.140 | 7.520 | 8.120 | 8.120 | 1,478 |
| 2025-05-22 | 7.600 | 7.920 | 7.520 | 7.920 | 7.920 | 1,613 |
| 2025-05-20 | 8.280 | 8.280 | 7.520 | 8.240 | 8.240 | 3,890 |
| 2025-05-19 | 8.360 | 8.360 | 7.300 | 8.300 | 8.300 | 11,687 |
| 2025-05-16 | 7.940 | 8.000 | 7.020 | 8.000 | 8.000 | 438 |
| 2025-05-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,070 |
| 2025-05-14 | 6.500 | 6.800 | 6.500 | 6.800 | 6.800 | 18,706 |
| 2025-05-13 | 6.800 | 6.800 | 6.500 | 6.780 | 6.780 | 1,264 |
| 2025-05-12 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 184 |
| 2025-05-09 | 6.600 | 6.660 | 6.600 | 6.660 | 6.660 | 3,005 |
| 2025-05-08 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 25 |
| 2025-05-07 | 6.480 | 6.500 | 6.480 | 6.500 | 6.500 | 3,881 |
| 2025-05-06 | 6.700 | 6.760 | 6.700 | 6.700 | 6.700 | 3,980 |
| 2025-05-05 | 6.420 | 7.000 | 6.400 | 6.500 | 6.500 | 5,857 |
| 2025-05-02 | 6.100 | 6.680 | 6.100 | 6.400 | 6.400 | 488 |
| 2025-05-01 | 7.000 | 7.000 | 5.980 | 6.520 | 6.520 | 511 |
| 2025-04-30 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 3,140 |
| 2025-04-29 | 6.520 | 6.520 | 6.420 | 6.420 | 6.420 | 6,093 |
| 2025-04-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,885 |
| 2025-04-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,865 |
| 2025-04-22 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 81 |
| 2025-04-16 | 6.520 | 6.520 | 6.400 | 6.400 | 6.400 | 8,779 |
| 2025-04-15 | 6.960 | 6.960 | 6.420 | 6.500 | 6.500 | 6,963 |
| 2025-04-14 | 7.000 | 7.000 | 6.380 | 6.960 | 6.960 | 5,808 |
| 2025-04-11 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 2,857 |
| 2025-04-10 | 7.020 | 7.020 | 6.420 | 6.860 | 6.860 | 10,523 |
| 2025-04-09 | 6.120 | 6.860 | 6.120 | 6.860 | 6.860 | 13,239 |
| 2025-04-08 | 6.600 | 7.000 | 6.600 | 7.000 | 7.000 | 12 |
| 2025-04-07 | 6.840 | 6.880 | 6.040 | 6.880 | 6.880 | 12,428 |
| 2025-04-04 | 6.880 | 7.080 | 6.860 | 6.880 | 6.880 | 5,977 |
| 2025-04-03 | 7.220 | 7.240 | 7.220 | 7.220 | 7.220 | 20,011 |
| 2025-04-02 | 7.980 | 7.980 | 7.500 | 7.680 | 7.680 | 11,006 |
| 2025-04-01 | 7.900 | 8.220 | 7.800 | 8.220 | 8.220 | 1,836 |
| 2025-03-31 | 7.450 | 7.950 | 7.350 | 7.500 | 7.500 | 958 |
| 2025-03-28 | 7.350 | 8.100 | 7.350 | 8.000 | 8.000 | 263 |
| 2025-03-27 | 7.800 | 8.150 | 7.550 | 7.550 | 7.550 | 345 |
| 2025-03-26 | 8.650 | 8.650 | 8.400 | 8.400 | 8.400 | 203 |
| 2025-03-25 | 7.050 | 8.100 | 7.050 | 8.100 | 8.100 | 1,694 |
| 2025-03-24 | 6.600 | 8.200 | 6.600 | 8.200 | 8.200 | 1,093 |
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.