ViroGates A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 5.900 | 5.900 | 5.650 | 5.650 | 5.650 | 638 |
| 2024-09-24 | 5.650 | 5.800 | 5.500 | 5.800 | 5.800 | 939 |
| 2024-09-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,250 |
| 2024-09-20 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 268 |
| 2024-09-19 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 3,367 |
| 2024-09-18 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 1,900 |
| 2024-09-17 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 3,400 |
| 2024-09-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,429 |
| 2024-09-13 | 5.400 | 5.600 | 5.350 | 5.550 | 5.550 | 2,258 |
| 2024-09-12 | 5.900 | 5.900 | 5.450 | 5.650 | 5.650 | 4,133 |
| 2024-09-11 | 5.650 | 5.900 | 5.300 | 5.400 | 5.400 | 1,045 |
| 2024-09-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 869 |
| 2024-09-09 | 5.700 | 6.100 | 5.200 | 6.100 | 6.100 | 2,926 |
| 2024-09-06 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 911 |
| 2024-09-05 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 2,021 |
| 2024-09-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2024-09-03 | 5.800 | 6.150 | 5.800 | 6.150 | 6.150 | 3,024 |
| 2024-09-02 | 6.000 | 6.150 | 5.650 | 5.650 | 5.650 | 4,562 |
| 2024-08-30 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 6,000 |
| 2024-08-28 | 5.850 | 6.400 | 5.800 | 5.800 | 5.800 | 181 |
| 2024-08-27 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 2,471 |
| 2024-08-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 68 |
| 2024-08-22 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 3,539 |
| 2024-08-21 | 6.000 | 6.400 | 5.950 | 6.000 | 6.000 | 1,706 |
| 2024-08-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 746 |
| 2024-08-19 | 6.250 | 6.250 | 5.900 | 5.900 | 5.900 | 1,649 |
| 2024-08-16 | 6.300 | 6.400 | 6.000 | 6.400 | 6.400 | 4,846 |
| 2024-08-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 301 |
| 2024-08-14 | 6.150 | 6.250 | 5.950 | 5.950 | 5.950 | 3,492 |
| 2024-08-12 | 5.900 | 6.450 | 5.850 | 6.450 | 6.450 | 2,049 |
| 2024-08-09 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 1,034 |
| 2024-08-08 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 4,750 |
| 2024-08-07 | 6.500 | 6.550 | 6.000 | 6.000 | 6.000 | 838 |
| 2024-08-06 | 6.000 | 6.450 | 6.000 | 6.450 | 6.450 | 4,003 |
| 2024-08-05 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 784 |
| 2024-08-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 8 |
| 2024-08-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 155 |
| 2024-07-31 | 6.450 | 6.450 | 5.850 | 6.000 | 6.000 | 5,570 |
| 2024-07-30 | 6.700 | 6.700 | 6.200 | 6.450 | 6.450 | 1,509 |
| 2024-07-29 | 6.850 | 6.850 | 5.700 | 5.700 | 5.700 | 1,288 |
| 2024-07-26 | 6.200 | 6.400 | 5.900 | 6.400 | 6.400 | 3,054 |
| 2024-07-25 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 2,367 |
| 2024-07-24 | 5.950 | 6.050 | 5.950 | 5.950 | 5.950 | 775 |
| 2024-07-23 | 6.150 | 6.200 | 5.950 | 5.950 | 5.950 | 2,099 |
| 2024-07-22 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 27 |
| 2024-07-19 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 317 |
| 2024-07-18 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 2,400 |
| 2024-07-17 | 6.050 | 6.350 | 5.850 | 6.100 | 6.100 | 7,816 |
| 2024-07-16 | 6.600 | 6.600 | 5.950 | 6.050 | 6.050 | 14,191 |
| 2024-07-15 | 6.650 | 6.950 | 6.400 | 6.450 | 6.450 | 4,863 |
| 2024-07-12 | 6.500 | 6.500 | 6.050 | 6.500 | 6.500 | 1,001 |
| 2024-07-11 | 5.700 | 6.500 | 5.700 | 6.500 | 6.500 | 1,546 |
| 2024-07-10 | 7.000 | 7.000 | 6.150 | 6.950 | 6.950 | 8,950 |
| 2024-07-09 | 6.200 | 6.800 | 6.200 | 6.800 | 6.800 | 460 |
| 2024-07-08 | 6.750 | 6.900 | 6.650 | 6.650 | 6.650 | 982 |
| 2024-07-05 | 6.650 | 6.850 | 6.650 | 6.850 | 6.850 | 362 |
| 2024-07-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 300 |
| 2024-07-03 | 6.850 | 6.850 | 6.500 | 6.650 | 6.650 | 3,296 |
| 2024-07-02 | 6.500 | 6.550 | 6.500 | 6.500 | 6.500 | 3,182 |
| 2024-07-01 | 7.000 | 7.000 | 6.150 | 7.000 | 7.000 | 32,883 |
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.