Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 6.500 | 6.680 | 6.500 | 6.500 | 6.500 | 33,227 |
| 2023-03-03 | 6.560 | 6.820 | 6.500 | 6.560 | 6.560 | 58,016 |
| 2023-03-02 | 6.840 | 6.840 | 6.540 | 6.660 | 6.660 | 24,072 |
| 2023-03-01 | 6.800 | 6.820 | 6.700 | 6.700 | 6.700 | 8,124 |
| 2023-02-28 | 6.860 | 7.080 | 6.840 | 6.900 | 6.900 | 18,911 |
| 2023-02-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2023-02-23 | 7.100 | 7.100 | 7.020 | 7.020 | 7.020 | 769 |
| 2023-02-22 | 7.120 | 7.240 | 7.100 | 7.100 | 7.100 | 5,944 |
| 2023-02-21 | 7.540 | 7.540 | 7.000 | 7.000 | 7.000 | 44,733 |
| 2023-02-20 | 7.800 | 7.800 | 7.380 | 7.400 | 7.400 | 13,745 |
| 2023-02-17 | 7.120 | 7.660 | 7.120 | 7.640 | 7.640 | 10,826 |
| 2023-02-16 | 6.840 | 7.240 | 6.840 | 7.000 | 7.000 | 21,424 |
| 2023-02-15 | 6.800 | 7.100 | 6.760 | 6.960 | 6.960 | 12,327 |
| 2023-02-14 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 4,650 |
| 2023-02-13 | 7.280 | 7.280 | 6.760 | 6.760 | 6.760 | 38,980 |
| 2023-02-10 | 7.660 | 7.680 | 7.540 | 7.540 | 7.540 | 12,200 |
| 2023-02-09 | 7.620 | 7.620 | 7.540 | 7.540 | 7.540 | 1,189 |
| 2023-02-08 | 7.840 | 7.840 | 7.700 | 7.700 | 7.700 | 9,006 |
| 2023-02-07 | 7.740 | 8.040 | 7.700 | 7.700 | 7.700 | 26,097 |
| 2023-02-06 | 8.140 | 8.140 | 7.600 | 7.600 | 7.600 | 18,088 |
| 2023-02-03 | 8.060 | 8.060 | 8.000 | 8.000 | 8.000 | 5,801 |
| 2023-02-02 | 8.180 | 8.180 | 7.760 | 7.900 | 7.900 | 18,815 |
| 2023-02-01 | 8.340 | 8.340 | 8.180 | 8.340 | 8.340 | 2,263 |
| 2023-01-31 | 8.320 | 8.320 | 8.020 | 8.180 | 8.180 | 5,144 |
| 2023-01-30 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,946 |
| 2023-01-27 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 15 |
| 2023-01-24 | 8.500 | 8.500 | 8.420 | 8.500 | 8.500 | 3,044 |
| 2023-01-23 | 8.500 | 8.660 | 8.360 | 8.660 | 8.660 | 7,971 |
| 2023-01-19 | 8.820 | 8.820 | 8.660 | 8.660 | 8.660 | 2,550 |
| 2023-01-18 | 9.020 | 9.180 | 9.000 | 9.000 | 9.000 | 38,428 |
| 2023-01-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 7,250 |
| 2023-01-12 | 8.580 | 8.820 | 8.580 | 8.820 | 8.820 | 7,449 |
| 2023-01-11 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 4,142 |
| 2023-01-10 | 8.920 | 8.920 | 8.600 | 8.600 | 8.600 | 396 |
| 2023-01-09 | 8.800 | 8.800 | 8.440 | 8.760 | 8.760 | 7,152 |
| 2023-01-05 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 250 |
| 2023-01-04 | 9.080 | 9.080 | 8.740 | 8.740 | 8.740 | 5,929 |
| 2023-01-02 | 8.720 | 8.900 | 8.720 | 8.900 | 8.900 | 1,135 |
| 2022-12-30 | 8.700 | 8.700 | 8.400 | 8.560 | 8.560 | 4,287 |
| 2022-12-29 | 8.460 | 9.140 | 8.460 | 8.860 | 8.860 | 11,844 |
| 2022-12-28 | 8.400 | 8.540 | 8.300 | 8.300 | 8.300 | 1,737 |
| 2022-12-27 | 8.300 | 8.460 | 8.300 | 8.460 | 8.460 | 1,154 |
| 2022-12-23 | 8.500 | 8.660 | 8.440 | 8.440 | 8.440 | 6,963 |
| 2022-12-22 | 8.820 | 8.820 | 8.500 | 8.660 | 8.660 | 4,537 |
| 2022-12-21 | 9.000 | 9.160 | 9.000 | 9.000 | 9.000 | 1,512 |
| 2022-12-20 | 9.000 | 9.160 | 9.000 | 9.160 | 9.160 | 716 |
| 2022-12-19 | 9.020 | 9.160 | 9.000 | 9.160 | 9.160 | 8,775 |
| 2022-12-16 | 9.300 | 9.300 | 9.140 | 9.140 | 9.140 | 243 |
| 2022-12-15 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 2,000 |
| 2022-12-14 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 300 |
| 2022-12-13 | 9.200 | 9.380 | 9.200 | 9.300 | 9.300 | 7,872 |
| 2022-12-12 | 9.480 | 9.480 | 9.300 | 9.300 | 9.300 | 960 |
| 2022-12-09 | 8.880 | 9.780 | 8.880 | 9.320 | 9.320 | 4,759 |
| 2022-12-08 | 9.240 | 9.300 | 9.000 | 9.000 | 9.000 | 4,257 |
| 2022-12-07 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 1,752 |
| 2022-12-06 | 9.780 | 9.780 | 9.600 | 9.600 | 9.600 | 1,998 |
| 2022-12-05 | 9.440 | 9.780 | 9.400 | 9.780 | 9.780 | 5,570 |
| 2022-12-01 | 9.700 | 9.780 | 9.600 | 9.600 | 9.600 | 208 |
| 2022-11-30 | 9.780 | 9.780 | 9.520 | 9.520 | 9.520 | 791 |
| 2022-11-29 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 12 |
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.