Donkeyrepublic Holding AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	5.050	5.250	5.050	5.250	5.250	5,430
2023-12-20	5.450	5.450	5.200	5.250	5.250	9,415
2023-12-19	5.250	5.250	5.150	5.250	5.250	5,817
2023-12-18	4.820	5.250	4.820	5.250	5.250	16,976
2023-12-15	5.100	5.100	4.900	5.000	5.000	24,763
2023-12-14	5.250	5.250	5.100	5.100	5.100	3,832
2023-12-13	5.250	5.250	5.100	5.100	5.100	4,819
2023-12-12	5.600	5.600	5.250	5.500	5.500	14,336
2023-12-11	5.400	5.550	5.000	5.100	5.100	13,324
2023-12-08	5.300	5.300	5.150	5.150	5.150	2,416
2023-12-07	6.000	6.000	5.350	5.350	5.350	18,891
2023-12-06	5.600	6.150	5.100	5.350	5.350	8,844
2023-12-05	5.600	6.200	5.600	6.150	6.150	7,310
2023-12-04	6.150	6.150	5.600	6.150	6.150	600
2023-12-01	6.400	6.650	6.050	6.050	6.050	1,462
2023-11-30	6.200	6.400	6.200	6.200	6.200	1,152
2023-11-28	6.400	6.400	6.400	6.400	6.400	50
2023-11-27	6.200	6.200	6.100	6.150	6.150	3,346
2023-11-24	6.400	6.400	6.400	6.400	6.400	600
2023-11-23	6.350	6.500	6.300	6.300	6.300	13,062
2023-11-22	6.300	6.350	6.300	6.350	6.350	550
2023-11-21	6.300	6.400	6.300	6.400	6.400	5,995
2023-11-20	6.550	6.550	6.400	6.400	6.400	615
2023-11-17	6.750	7.150	6.400	6.400	6.400	16,851
2023-11-16	6.400	6.900	6.400	6.600	6.600	8,286
2023-11-15	6.300	6.300	6.300	6.300	6.300	2,029
2023-11-14	6.400	6.400	6.200	6.200	6.200	3,003
2023-11-13	6.400	6.400	6.400	6.400	6.400	620
2023-11-08	6.100	6.400	6.100	6.400	6.400	48,759
2023-11-07	6.100	6.100	6.000	6.000	6.000	17,266
2023-11-06	6.700	6.700	6.200	6.200	6.200	4,350
2023-11-03	6.550	6.700	6.550	6.700	6.700	550
2023-11-02	6.400	6.400	6.400	6.400	6.400	850
2023-11-01	6.800	6.800	6.500	6.500	6.500	2,981
2023-10-31	6.550	6.650	6.500	6.650	6.650	120
2023-10-26	6.300	6.400	6.300	6.400	6.400	12,565
2023-10-25	6.300	6.300	6.000	6.200	6.200	29,651
2023-10-24	6.550	6.550	6.400	6.400	6.400	7,605
2023-10-23	6.700	6.700	6.300	6.400	6.400	5,006
2023-10-20	6.650	6.650	6.550	6.550	6.550	1,334
2023-10-17	6.900	6.900	6.500	6.500	6.500	6,935
2023-10-16	7.000	7.250	6.900	7.000	7.000	31,352
2023-10-12	6.950	7.400	6.950	7.100	7.100	20,480
2023-10-11	7.150	7.250	6.600	6.850	6.850	13,826
2023-10-10	7.000	7.000	7.000	7.000	7.000	180
2023-10-09	7.150	7.250	6.850	6.850	6.850	237
2023-10-06	6.950	7.000	6.950	7.000	7.000	5,050
2023-10-05	6.800	6.950	6.800	6.850	6.850	4,516
2023-10-04	7.000	7.000	6.700	6.700	6.700	4,429
2023-10-02	6.800	7.300	6.800	7.100	7.100	22,875
2023-09-29	6.750	6.800	6.750	6.800	6.800	1,334
2023-09-27	6.850	6.850	6.750	6.750	6.750	1,199
2023-09-25	7.150	7.350	6.950	6.950	6.950	13,474
2023-09-22	7.050	7.050	6.850	7.050	7.050	18,278
2023-09-21	7.150	7.400	6.900	6.900	6.900	6,705
2023-09-20	6.900	7.050	6.900	7.050	7.050	1,104
2023-09-19	7.250	7.250	6.850	7.000	7.000	8,892
2023-09-18	7.250	7.350	7.150	7.250	7.250	10,286
2023-09-15	7.150	7.150	7.150	7.150	7.150	90
2023-09-14	6.850	7.400	6.850	7.100	7.100	3,360

← NewerPage 12 of 20 · 1,170 trading daysOlder →

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.