Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 250 |
| 2022-11-25 | 9.520 | 9.700 | 9.520 | 9.520 | 9.520 | 1,401 |
| 2022-11-24 | 9.680 | 9.700 | 9.320 | 9.700 | 9.700 | 1,870 |
| 2022-11-23 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 50 |
| 2022-11-22 | 9.260 | 9.420 | 9.260 | 9.420 | 9.420 | 1,370 |
| 2022-11-21 | 9.780 | 9.780 | 9.420 | 9.420 | 9.420 | 600 |
| 2022-11-18 | 9.780 | 9.780 | 9.600 | 9.600 | 9.600 | 1,763 |
| 2022-11-17 | 9.420 | 9.780 | 9.220 | 9.600 | 9.600 | 5,953 |
| 2022-11-15 | 9.780 | 9.780 | 9.600 | 9.600 | 9.600 | 1,721 |
| 2022-11-14 | 9.800 | 9.980 | 9.780 | 9.780 | 9.780 | 1,657 |
| 2022-11-11 | 9.600 | 10.000 | 9.540 | 9.620 | 9.620 | 15,739 |
| 2022-11-10 | 9.720 | 9.720 | 9.380 | 9.440 | 9.440 | 7,919 |
| 2022-11-09 | 9.840 | 9.840 | 9.400 | 9.540 | 9.540 | 32,946 |
| 2022-11-08 | 9.700 | 10.050 | 9.020 | 10.050 | 10.050 | 25,989 |
| 2022-11-07 | 9.380 | 9.540 | 9.380 | 9.540 | 9.540 | 350 |
| 2022-11-04 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 50 |
| 2022-11-03 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 1,810 |
| 2022-11-02 | 8.900 | 9.600 | 8.900 | 9.300 | 9.300 | 8,497 |
| 2022-11-01 | 9.060 | 9.220 | 8.720 | 8.720 | 8.720 | 2,715 |
| 2022-10-31 | 8.260 | 8.880 | 8.260 | 8.880 | 8.880 | 162,879 |
| 2022-10-28 | 8.840 | 9.080 | 8.400 | 8.400 | 8.400 | 3,144 |
| 2022-10-27 | 8.660 | 9.100 | 8.660 | 8.660 | 8.660 | 8,664 |
| 2022-10-26 | 8.740 | 9.500 | 8.400 | 8.600 | 8.600 | 35,979 |
| 2022-10-25 | 8.700 | 9.940 | 7.960 | 9.100 | 9.100 | 29,101 |
| 2022-10-24 | 7.900 | 9.200 | 7.760 | 8.700 | 8.700 | 19,514 |
| 2022-10-21 | 8.580 | 8.580 | 7.980 | 7.980 | 7.980 | 19,989 |
| 2022-10-20 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 704 |
| 2022-10-19 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 1,133 |
| 2022-10-18 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 1,050 |
| 2022-10-17 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 488 |
| 2022-10-14 | 8.560 | 8.720 | 8.560 | 8.720 | 8.720 | 9,579 |
| 2022-10-13 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 1,864 |
| 2022-10-12 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 4,760 |
| 2022-10-10 | 8.880 | 8.880 | 8.560 | 8.560 | 8.560 | 3,092 |
| 2022-10-07 | 8.560 | 8.900 | 8.560 | 8.900 | 8.900 | 368 |
| 2022-10-06 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 30 |
| 2022-10-05 | 8.440 | 8.760 | 8.440 | 8.560 | 8.560 | 2,630 |
| 2022-10-04 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 560 |
| 2022-10-03 | 8.680 | 8.800 | 8.480 | 8.500 | 8.500 | 22,602 |
| 2022-09-30 | 8.860 | 8.860 | 8.840 | 8.840 | 8.840 | 5,120 |
| 2022-09-29 | 8.840 | 8.840 | 8.680 | 8.680 | 8.680 | 3,734 |
| 2022-09-28 | 8.700 | 9.040 | 8.700 | 9.020 | 9.020 | 15,408 |
| 2022-09-27 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 300 |
| 2022-09-26 | 8.780 | 8.780 | 8.620 | 8.620 | 8.620 | 2,051 |
| 2022-09-23 | 8.500 | 9.280 | 8.460 | 8.620 | 8.620 | 7,427 |
| 2022-09-22 | 9.740 | 9.740 | 8.340 | 8.340 | 8.340 | 13,792 |
| 2022-09-21 | 9.800 | 9.980 | 9.720 | 9.800 | 9.800 | 5,152 |
| 2022-09-20 | 9.980 | 9.980 | 9.800 | 9.980 | 9.980 | 1,648 |
| 2022-09-19 | 9.660 | 9.980 | 9.660 | 9.960 | 9.960 | 3,484 |
| 2022-09-16 | 9.140 | 9.660 | 9.140 | 9.660 | 9.660 | 5,806 |
| 2022-09-15 | 9.800 | 9.800 | 9.320 | 9.320 | 9.320 | 9,056 |
| 2022-09-14 | 8.980 | 9.980 | 8.980 | 9.980 | 9.980 | 10,428 |
| 2022-09-13 | 8.960 | 9.160 | 8.240 | 9.160 | 9.160 | 65,289 |
| 2022-09-12 | 8.740 | 9.000 | 8.740 | 9.000 | 9.000 | 6,408 |
| 2022-09-09 | 9.000 | 9.000 | 8.820 | 8.900 | 8.900 | 20,400 |
| 2022-09-08 | 8.820 | 9.000 | 8.820 | 9.000 | 9.000 | 2,003 |
| 2022-09-07 | 8.820 | 9.000 | 8.500 | 9.000 | 9.000 | 5,811 |
| 2022-09-06 | 9.000 | 9.000 | 8.820 | 9.000 | 9.000 | 6,183 |
| 2022-09-05 | 9.000 | 9.000 | 8.660 | 9.000 | 9.000 | 28,785 |
| 2022-09-02 | 9.320 | 9.480 | 9.140 | 9.460 | 9.460 | 4,067 |
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.