Donkeyrepublic Holding AS historical data

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

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

← NewerPage 13 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.