Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 6.150 | 6.650 | 6.050 | 6.600 | 6.600 | 19,614 |
| 2024-06-26 | 6.300 | 6.600 | 6.300 | 6.550 | 6.550 | 1,350 |
| 2024-06-25 | 6.150 | 6.600 | 6.050 | 6.600 | 6.600 | 1,299 |
| 2024-06-24 | 6.050 | 6.600 | 6.050 | 6.600 | 6.600 | 1,714 |
| 2024-06-20 | 6.450 | 6.650 | 6.000 | 6.600 | 6.600 | 21,341 |
| 2024-06-19 | 6.450 | 6.500 | 6.250 | 6.450 | 6.450 | 2,850 |
| 2024-06-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,110 |
| 2024-06-14 | 6.650 | 6.650 | 6.600 | 6.650 | 6.650 | 159 |
| 2024-06-13 | 6.800 | 6.800 | 6.000 | 6.650 | 6.650 | 4,106 |
| 2024-06-12 | 6.850 | 6.850 | 6.250 | 6.450 | 6.450 | 1,473 |
| 2024-06-11 | 6.450 | 6.950 | 6.450 | 6.900 | 6.900 | 5,300 |
| 2024-06-10 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1,600 |
| 2024-06-07 | 6.450 | 6.450 | 6.100 | 6.350 | 6.350 | 2,330 |
| 2024-06-06 | 5.950 | 6.400 | 5.950 | 6.150 | 6.150 | 647 |
| 2024-06-04 | 5.650 | 6.450 | 5.650 | 6.450 | 6.450 | 8,881 |
| 2024-06-03 | 6.400 | 6.450 | 5.650 | 6.400 | 6.400 | 3,122 |
| 2024-05-31 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 798 |
| 2024-05-30 | 6.050 | 6.400 | 6.050 | 6.350 | 6.350 | 2,853 |
| 2024-05-29 | 5.950 | 6.200 | 5.950 | 6.200 | 6.200 | 10,625 |
| 2024-05-28 | 6.000 | 6.550 | 5.850 | 6.450 | 6.450 | 9,904 |
| 2024-05-27 | 6.600 | 6.600 | 5.500 | 6.150 | 6.150 | 7,110 |
| 2024-05-24 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 493 |
| 2024-05-23 | 6.100 | 6.600 | 6.100 | 6.600 | 6.600 | 2,208 |
| 2024-05-22 | 6.100 | 6.550 | 6.100 | 6.550 | 6.550 | 151 |
| 2024-05-21 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 903 |
| 2024-05-17 | 6.600 | 6.600 | 6.400 | 6.600 | 6.600 | 2,011 |
| 2024-05-16 | 6.200 | 6.650 | 6.200 | 6.650 | 6.650 | 5,532 |
| 2024-05-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2,303 |
| 2024-05-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 45 |
| 2024-05-13 | 6.650 | 6.650 | 6.200 | 6.600 | 6.600 | 2,123 |
| 2024-05-08 | 6.800 | 6.800 | 6.650 | 6.650 | 6.650 | 1,710 |
| 2024-05-07 | 6.750 | 6.750 | 6.150 | 6.500 | 6.500 | 5,161 |
| 2024-05-06 | 6.350 | 6.350 | 6.150 | 6.150 | 6.150 | 4,168 |
| 2024-05-03 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 30 |
| 2024-05-02 | 6.350 | 6.750 | 5.950 | 6.350 | 6.350 | 2,645 |
| 2024-05-01 | 6.400 | 6.750 | 6.400 | 6.550 | 6.550 | 2,193 |
| 2024-04-30 | 6.850 | 6.850 | 6.350 | 6.750 | 6.750 | 897 |
| 2024-04-29 | 6.100 | 6.450 | 6.100 | 6.450 | 6.450 | 2,054 |
| 2024-04-26 | 6.050 | 6.600 | 6.050 | 6.500 | 6.500 | 8,627 |
| 2024-04-25 | 6.050 | 6.800 | 6.050 | 6.800 | 6.800 | 350 |
| 2024-04-24 | 6.050 | 6.650 | 6.050 | 6.650 | 6.650 | 716 |
| 2024-04-23 | 6.800 | 6.800 | 6.200 | 6.650 | 6.650 | 8,076 |
| 2024-04-22 | 6.700 | 6.850 | 6.700 | 6.800 | 6.800 | 135 |
| 2024-04-19 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 3,668 |
| 2024-04-18 | 6.800 | 6.800 | 6.050 | 6.750 | 6.750 | 1,872 |
| 2024-04-17 | 6.050 | 6.700 | 6.050 | 6.450 | 6.450 | 1,648 |
| 2024-04-16 | 6.350 | 6.700 | 6.350 | 6.700 | 6.700 | 1,500 |
| 2024-04-15 | 6.450 | 6.450 | 6.150 | 6.350 | 6.350 | 8,434 |
| 2024-04-12 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 2,409 |
| 2024-04-11 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 116 |
| 2024-04-10 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 152 |
| 2024-04-09 | 6.250 | 6.750 | 6.250 | 6.750 | 6.750 | 1,130 |
| 2024-04-08 | 6.400 | 6.900 | 6.050 | 6.600 | 6.600 | 12,548 |
| 2024-04-05 | 6.050 | 6.400 | 6.050 | 6.400 | 6.400 | 3,936 |
| 2024-04-04 | 5.850 | 6.400 | 5.850 | 6.350 | 6.350 | 7,677 |
| 2024-04-03 | 5.850 | 6.250 | 5.800 | 6.000 | 6.000 | 1,965 |
| 2024-04-02 | 6.500 | 6.500 | 6.200 | 6.450 | 6.450 | 4,199 |
| 2024-03-27 | 6.200 | 6.600 | 6.000 | 6.600 | 6.600 | 16,690 |
| 2024-03-26 | 5.150 | 6.750 | 5.150 | 6.750 | 6.750 | 9,644 |
| 2024-03-25 | 7.000 | 7.000 | 5.850 | 6.900 | 6.900 | 1,956 |
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.