ViroGates A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.900 | 13.200 | 12.000 | 12.100 | 12.100 | 3,409 |
| 2024-12-19 | 12.100 | 12.900 | 12.000 | 12.900 | 12.900 | 3,831 |
| 2024-12-18 | 12.700 | 13.200 | 12.200 | 13.200 | 13.200 | 1,413 |
| 2024-12-17 | 12.200 | 13.300 | 12.200 | 13.100 | 13.100 | 2,663 |
| 2024-12-16 | 14.200 | 14.200 | 12.500 | 13.100 | 13.100 | 4,993 |
| 2024-12-13 | 13.400 | 14.100 | 13.400 | 14.100 | 14.100 | 6,946 |
| 2024-12-12 | 13.700 | 13.700 | 12.000 | 13.400 | 13.400 | 6,320 |
| 2024-12-11 | 14.100 | 14.200 | 12.700 | 13.400 | 13.400 | 71,342 |
| 2024-12-10 | 12.700 | 13.500 | 12.500 | 12.500 | 12.500 | 6,346 |
| 2024-12-09 | 15.100 | 15.100 | 12.800 | 13.400 | 13.400 | 12,208 |
| 2024-12-06 | 16.700 | 16.700 | 14.100 | 15.100 | 15.100 | 14,579 |
| 2024-12-05 | 15.500 | 17.100 | 14.800 | 14.800 | 14.800 | 8,711 |
| 2024-12-04 | 13.900 | 15.200 | 13.600 | 14.800 | 14.800 | 2,979 |
| 2024-12-03 | 13.400 | 14.000 | 13.100 | 13.700 | 13.700 | 13,997 |
| 2024-12-02 | 13.100 | 13.600 | 12.400 | 13.400 | 13.400 | 10,126 |
| 2024-11-29 | 13.700 | 14.000 | 13.200 | 13.700 | 13.700 | 5,852 |
| 2024-11-28 | 14.300 | 14.300 | 13.600 | 14.300 | 14.300 | 340 |
| 2024-11-27 | 14.600 | 14.600 | 13.500 | 13.500 | 13.500 | 7,078 |
| 2024-11-26 | 15.300 | 15.300 | 14.200 | 14.800 | 14.800 | 3,106 |
| 2024-11-25 | 15.000 | 15.900 | 14.100 | 15.300 | 15.300 | 4,547 |
| 2024-11-22 | 16.500 | 17.100 | 12.400 | 15.400 | 15.400 | 16,083 |
| 2024-11-21 | 17.000 | 17.000 | 14.400 | 16.500 | 16.500 | 5,236 |
| 2024-11-20 | 15.000 | 17.200 | 15.000 | 16.000 | 16.000 | 14,875 |
| 2024-11-19 | 14.000 | 17.400 | 13.100 | 14.900 | 14.900 | 29,901 |
| 2024-11-18 | 10.500 | 13.800 | 10.500 | 12.800 | 12.800 | 54,979 |
| 2024-11-15 | 14.100 | 14.100 | 9.850 | 10.400 | 10.400 | 51,283 |
| 2024-11-14 | 18.900 | 19.400 | 13.100 | 14.200 | 14.200 | 76,111 |
| 2024-11-13 | 22.600 | 31.000 | 17.300 | 18.800 | 18.800 | 183,323 |
| 2024-11-12 | 15.600 | 22.400 | 15.600 | 22.000 | 22.000 | 135,651 |
| 2024-11-11 | 13.900 | 15.800 | 13.800 | 15.000 | 15.000 | 44,129 |
| 2024-11-08 | 9.850 | 13.900 | 9.850 | 13.500 | 13.500 | 56,457 |
| 2024-11-07 | 10.400 | 10.400 | 9.800 | 9.800 | 9.800 | 5,133 |
| 2024-11-06 | 9.100 | 11.000 | 8.400 | 9.700 | 9.700 | 11,828 |
| 2024-11-05 | 9.000 | 9.300 | 9.000 | 9.100 | 9.100 | 3,426 |
| 2024-11-04 | 8.750 | 9.250 | 8.750 | 8.950 | 8.950 | 7,318 |
| 2024-11-01 | 8.200 | 8.750 | 7.900 | 8.650 | 8.650 | 39,063 |
| 2024-10-31 | 7.400 | 8.000 | 7.250 | 8.000 | 8.000 | 21,671 |
| 2024-10-30 | 6.550 | 8.500 | 6.450 | 7.300 | 7.300 | 50,665 |
| 2024-10-29 | 6.950 | 6.950 | 6.550 | 6.550 | 6.550 | 265 |
| 2024-10-28 | 6.700 | 6.750 | 6.650 | 6.750 | 6.750 | 6,497 |
| 2024-10-25 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 7,820 |
| 2024-10-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 50 |
| 2024-10-23 | 6.300 | 6.300 | 5.950 | 5.950 | 5.950 | 2,347 |
| 2024-10-22 | 6.200 | 6.300 | 5.750 | 6.000 | 6.000 | 14,337 |
| 2024-10-21 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 3,411 |
| 2024-10-18 | 5.550 | 6.600 | 5.500 | 6.350 | 6.350 | 7,700 |
| 2024-10-17 | 7.900 | 8.150 | 5.350 | 6.000 | 6.000 | 54,300 |
| 2024-10-16 | 7.600 | 8.200 | 7.200 | 7.800 | 7.800 | 41,099 |
| 2024-10-15 | 5.600 | 8.950 | 5.600 | 6.900 | 6.900 | 127,951 |
| 2024-10-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 903 |
| 2024-10-11 | 5.350 | 5.500 | 5.250 | 5.500 | 5.500 | 32,860 |
| 2024-10-10 | 5.650 | 5.650 | 5.400 | 5.400 | 5.400 | 9,247 |
| 2024-10-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 110 |
| 2024-10-08 | 5.650 | 5.850 | 5.650 | 5.650 | 5.650 | 600 |
| 2024-10-07 | 5.600 | 5.850 | 5.600 | 5.850 | 5.850 | 571 |
| 2024-10-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 29 |
| 2024-10-03 | 5.650 | 5.900 | 5.650 | 5.900 | 5.900 | 836 |
| 2024-10-02 | 5.600 | 5.950 | 5.600 | 5.750 | 5.750 | 1,411 |
| 2024-10-01 | 5.950 | 6.150 | 5.750 | 5.900 | 5.900 | 3,804 |
| 2024-09-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 366 |
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.