Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 140 |
| 2024-03-21 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 618 |
| 2024-03-20 | 6.250 | 7.050 | 6.250 | 6.950 | 6.950 | 983 |
| 2024-03-19 | 7.000 | 7.400 | 6.750 | 7.100 | 7.100 | 43,579 |
| 2024-03-18 | 6.750 | 6.950 | 6.500 | 6.950 | 6.950 | 7,381 |
| 2024-03-15 | 6.700 | 6.750 | 6.500 | 6.750 | 6.750 | 10,280 |
| 2024-03-14 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 761 |
| 2024-03-13 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1,503 |
| 2024-03-12 | 6.800 | 6.800 | 6.000 | 6.500 | 6.500 | 1,565 |
| 2024-03-11 | 4.900 | 6.350 | 4.900 | 6.050 | 6.050 | 1,359 |
| 2024-03-08 | 6.800 | 6.800 | 5.650 | 6.350 | 6.350 | 935 |
| 2024-03-07 | 6.550 | 6.550 | 5.400 | 6.500 | 6.500 | 1,655 |
| 2024-03-06 | 6.000 | 6.800 | 4.880 | 6.350 | 6.350 | 2,691 |
| 2024-03-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2,812 |
| 2024-03-04 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 31 |
| 2024-03-01 | 6.150 | 6.450 | 6.150 | 6.450 | 6.450 | 360 |
| 2024-02-28 | 5.950 | 6.200 | 5.900 | 6.200 | 6.200 | 1,909 |
| 2024-02-27 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 500 |
| 2024-02-26 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 43 |
| 2024-02-23 | 6.300 | 6.300 | 5.900 | 5.900 | 5.900 | 428 |
| 2024-02-22 | 6.200 | 6.200 | 5.500 | 6.050 | 6.050 | 41,731 |
| 2024-02-21 | 5.900 | 6.200 | 5.900 | 5.950 | 5.950 | 2,524 |
| 2024-02-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,078 |
| 2024-02-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 300 |
| 2024-02-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 791 |
| 2024-02-15 | 6.050 | 6.200 | 5.750 | 6.200 | 6.200 | 4,584 |
| 2024-02-14 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 1,618 |
| 2024-02-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 25 |
| 2024-02-12 | 6.200 | 6.300 | 5.750 | 5.750 | 5.750 | 6,825 |
| 2024-02-09 | 6.200 | 6.200 | 5.550 | 6.000 | 6.000 | 13,873 |
| 2024-02-07 | 5.500 | 6.200 | 5.500 | 5.850 | 5.850 | 336 |
| 2024-02-06 | 5.500 | 6.050 | 5.500 | 6.050 | 6.050 | 400 |
| 2024-02-05 | 5.550 | 5.700 | 5.550 | 5.650 | 5.650 | 9,735 |
| 2024-02-02 | 5.600 | 5.700 | 5.550 | 5.700 | 5.700 | 1,296 |
| 2024-02-01 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 4,226 |
| 2024-01-31 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 525 |
| 2024-01-30 | 5.150 | 5.500 | 5.150 | 5.500 | 5.500 | 549 |
| 2024-01-26 | 5.500 | 5.950 | 5.500 | 5.500 | 5.500 | 1,132 |
| 2024-01-25 | 5.200 | 5.650 | 5.200 | 5.600 | 5.600 | 2,507 |
| 2024-01-24 | 5.150 | 6.150 | 5.150 | 6.150 | 6.150 | 125 |
| 2024-01-23 | 6.050 | 6.150 | 5.800 | 6.000 | 6.000 | 27,487 |
| 2024-01-22 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 12,964 |
| 2024-01-19 | 5.350 | 5.500 | 5.150 | 5.150 | 5.150 | 951 |
| 2024-01-18 | 5.100 | 5.350 | 5.100 | 5.300 | 5.300 | 3,030 |
| 2024-01-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,040 |
| 2024-01-16 | 5.250 | 5.250 | 5.100 | 5.200 | 5.200 | 1,030 |
| 2024-01-15 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 300 |
| 2024-01-12 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 150 |
| 2024-01-11 | 5.100 | 5.650 | 5.100 | 5.200 | 5.200 | 218 |
| 2024-01-10 | 5.100 | 5.600 | 5.100 | 5.600 | 5.600 | 1,202 |
| 2024-01-09 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 2,163 |
| 2024-01-08 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 4,088 |
| 2024-01-05 | 5.150 | 5.600 | 5.150 | 5.250 | 5.250 | 1,431 |
| 2024-01-04 | 5.200 | 5.500 | 5.150 | 5.150 | 5.150 | 1,265 |
| 2024-01-03 | 5.050 | 5.800 | 5.050 | 5.150 | 5.150 | 2,725 |
| 2024-01-02 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 2,526 |
| 2023-12-29 | 5.000 | 5.400 | 5.000 | 5.250 | 5.250 | 12,549 |
| 2023-12-28 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 17,285 |
| 2023-12-27 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 4,699 |
| 2023-12-22 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 5,693 |
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.