Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-13 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 3,584 |
| 2023-09-12 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 2,929 |
| 2023-09-11 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 9,109 |
| 2023-09-08 | 6.950 | 7.300 | 6.650 | 6.800 | 6.800 | 19,921 |
| 2023-09-05 | 7.000 | 7.000 | 6.700 | 6.800 | 6.800 | 4,476 |
| 2023-09-04 | 6.950 | 7.100 | 6.950 | 7.100 | 7.100 | 1,150 |
| 2023-09-01 | 7.350 | 7.350 | 7.000 | 7.000 | 7.000 | 564 |
| 2023-08-31 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 3,555 |
| 2023-08-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 500 |
| 2023-08-29 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 1,092 |
| 2023-08-28 | 7.250 | 7.250 | 6.900 | 6.900 | 6.900 | 990,254 |
| 2023-08-25 | 7.150 | 7.500 | 7.150 | 7.250 | 7.250 | 4,766 |
| 2023-08-24 | 7.050 | 7.350 | 6.850 | 7.000 | 7.000 | 14,971 |
| 2023-08-23 | 7.000 | 7.200 | 6.900 | 7.150 | 7.150 | 10,633 |
| 2023-08-22 | 6.950 | 7.100 | 6.550 | 7.100 | 7.100 | 18,523 |
| 2023-08-21 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 4 |
| 2023-08-18 | 7.050 | 7.150 | 6.950 | 7.150 | 7.150 | 8,190 |
| 2023-08-17 | 7.200 | 7.200 | 7.000 | 7.150 | 7.150 | 11,681 |
| 2023-08-16 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 2,659 |
| 2023-08-15 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 730 |
| 2023-08-11 | 7.150 | 7.200 | 7.050 | 7.200 | 7.200 | 3,136 |
| 2023-08-10 | 7.150 | 7.300 | 6.900 | 7.250 | 7.250 | 22,171 |
| 2023-08-09 | 7.200 | 7.200 | 6.850 | 7.000 | 7.000 | 6,190 |
| 2023-08-08 | 7.200 | 7.850 | 7.100 | 7.100 | 7.100 | 28,770 |
| 2023-08-07 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 2,801 |
| 2023-08-04 | 5.600 | 7.150 | 5.600 | 7.150 | 7.150 | 33,730 |
| 2023-08-03 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 561 |
| 2023-08-02 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 3,050 |
| 2023-08-01 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 3,342 |
| 2023-07-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 300 |
| 2023-07-28 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 10,700 |
| 2023-07-27 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 5,412 |
| 2023-07-26 | 5.500 | 5.600 | 5.400 | 5.500 | 5.500 | 7,493 |
| 2023-07-25 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 10,464 |
| 2023-07-24 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 4,465 |
| 2023-07-21 | 5.750 | 5.750 | 5.650 | 5.750 | 5.750 | 6,880 |
| 2023-07-20 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 7,000 |
| 2023-07-19 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 37 |
| 2023-07-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 910 |
| 2023-07-17 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 3,970 |
| 2023-07-14 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 2,276 |
| 2023-07-13 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 2,860 |
| 2023-07-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,004 |
| 2023-07-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 717 |
| 2023-07-10 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 3,400 |
| 2023-07-07 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 3,638 |
| 2023-07-05 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 33,865 |
| 2023-07-04 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 261 |
| 2023-07-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,462 |
| 2023-06-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 6,252 |
| 2023-06-28 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 3,000 |
| 2023-06-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 40 |
| 2023-06-26 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 175 |
| 2023-06-23 | 6.050 | 6.300 | 6.050 | 6.050 | 6.050 | 23,629 |
| 2023-06-22 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 2,844 |
| 2023-06-21 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 290 |
| 2023-06-20 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 7,000 |
| 2023-06-19 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 7,553 |
| 2023-06-16 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 1,630 |
| 2023-06-15 | 5.250 | 5.350 | 5.200 | 5.200 | 5.200 | 11,294 |
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.