Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 1,221 |
| 2023-06-13 | 5.350 | 5.500 | 5.350 | 5.400 | 5.400 | 7,506 |
| 2023-06-09 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 205 |
| 2023-06-08 | 5.400 | 5.400 | 5.200 | 5.350 | 5.350 | 7,176 |
| 2023-06-07 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 2,870 |
| 2023-06-06 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,710 |
| 2023-06-02 | 5.400 | 5.600 | 5.200 | 5.600 | 5.600 | 7,603 |
| 2023-06-01 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 27,034 |
| 2023-05-31 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 6,143 |
| 2023-05-30 | 5.250 | 5.350 | 5.150 | 5.350 | 5.350 | 10,617 |
| 2023-05-26 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 5,058 |
| 2023-05-25 | 5.350 | 5.550 | 5.250 | 5.450 | 5.450 | 12,371 |
| 2023-05-24 | 5.200 | 5.350 | 5.200 | 5.250 | 5.250 | 5,979 |
| 2023-05-23 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 3,671 |
| 2023-05-22 | 5.600 | 5.600 | 5.450 | 5.450 | 5.450 | 1,300 |
| 2023-05-17 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 4,037 |
| 2023-05-16 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 10,485 |
| 2023-05-12 | 5.900 | 5.900 | 5.650 | 5.750 | 5.750 | 12,846 |
| 2023-05-10 | 5.950 | 6.200 | 5.950 | 6.000 | 6.000 | 47,629 |
| 2023-05-09 | 6.050 | 6.050 | 5.950 | 6.050 | 6.050 | 3,322 |
| 2023-05-08 | 5.950 | 5.950 | 5.850 | 5.950 | 5.950 | 5,883 |
| 2023-05-04 | 5.900 | 5.900 | 5.750 | 5.850 | 5.850 | 4,287 |
| 2023-05-03 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 4,179 |
| 2023-05-01 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 7,147 |
| 2023-04-28 | 5.900 | 6.350 | 5.900 | 6.000 | 6.000 | 23,252 |
| 2023-04-27 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 1,259 |
| 2023-04-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 3,828 |
| 2023-04-25 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 2,974 |
| 2023-04-24 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 11,164 |
| 2023-04-21 | 5.600 | 5.900 | 5.600 | 5.900 | 5.900 | 30,309 |
| 2023-04-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,831 |
| 2023-04-19 | 5.500 | 5.600 | 5.200 | 5.600 | 5.600 | 25,911 |
| 2023-04-18 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 4,050 |
| 2023-04-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,500 |
| 2023-04-14 | 5.850 | 5.850 | 5.650 | 5.700 | 5.700 | 6,850 |
| 2023-04-13 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 1,405 |
| 2023-04-12 | 5.850 | 6.000 | 5.700 | 5.750 | 5.750 | 26,750 |
| 2023-04-11 | 5.500 | 5.950 | 5.500 | 5.750 | 5.750 | 70,904 |
| 2023-04-05 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 29,336 |
| 2023-04-04 | 5.650 | 5.700 | 5.550 | 5.600 | 5.600 | 22,100 |
| 2023-04-03 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 15,508 |
| 2023-03-31 | 5.900 | 5.920 | 5.520 | 5.700 | 5.700 | 40,541 |
| 2023-03-30 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 11,482 |
| 2023-03-29 | 5.880 | 5.900 | 5.700 | 5.700 | 5.700 | 11,993 |
| 2023-03-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 5,000 |
| 2023-03-27 | 5.900 | 5.920 | 5.820 | 5.900 | 5.900 | 15,154 |
| 2023-03-24 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 1,650 |
| 2023-03-23 | 5.840 | 5.900 | 5.840 | 5.900 | 5.900 | 3,545 |
| 2023-03-22 | 5.920 | 5.920 | 5.900 | 5.900 | 5.900 | 9,499 |
| 2023-03-21 | 5.740 | 5.900 | 5.700 | 5.900 | 5.900 | 34,494 |
| 2023-03-20 | 5.880 | 5.900 | 5.760 | 5.760 | 5.760 | 8,580 |
| 2023-03-17 | 5.900 | 6.000 | 5.880 | 6.000 | 6.000 | 2,010 |
| 2023-03-16 | 6.060 | 6.160 | 6.000 | 6.000 | 6.000 | 8,886 |
| 2023-03-15 | 5.920 | 5.940 | 5.820 | 5.940 | 5.940 | 4,931 |
| 2023-03-14 | 6.080 | 6.160 | 5.900 | 5.980 | 5.980 | 9,654 |
| 2023-03-13 | 6.080 | 6.080 | 5.960 | 5.960 | 5.960 | 3,714 |
| 2023-03-10 | 5.980 | 6.200 | 5.900 | 6.200 | 6.200 | 12,224 |
| 2023-03-09 | 6.500 | 6.560 | 6.000 | 6.100 | 6.100 | 47,171 |
| 2023-03-08 | 6.500 | 6.500 | 6.380 | 6.380 | 6.380 | 4,625 |
| 2023-03-07 | 6.480 | 6.600 | 6.480 | 6.500 | 6.500 | 15,221 |
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.