Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 9.480 | 9.720 | 9.320 | 9.500 | 9.500 | 7,001 |
| 2022-08-31 | 9.620 | 9.720 | 9.520 | 9.520 | 9.520 | 8,165 |
| 2022-08-30 | 8.260 | 9.680 | 8.260 | 9.500 | 9.500 | 16,743 |
| 2022-08-29 | 8.000 | 8.420 | 8.000 | 8.420 | 8.420 | 4,643 |
| 2022-08-26 | 7.820 | 8.080 | 7.780 | 8.080 | 8.080 | 3,035 |
| 2022-08-25 | 7.780 | 7.920 | 7.520 | 7.660 | 7.660 | 9,285 |
| 2022-08-24 | 7.000 | 7.660 | 6.960 | 7.640 | 7.640 | 105,889 |
| 2022-08-23 | 6.980 | 7.000 | 6.980 | 6.980 | 6.980 | 7,370 |
| 2022-08-22 | 6.900 | 6.980 | 6.900 | 6.980 | 6.980 | 8,356 |
| 2022-08-19 | 7.120 | 7.120 | 6.940 | 6.940 | 6.940 | 5,538 |
| 2022-08-18 | 7.000 | 7.120 | 6.980 | 6.980 | 6.980 | 6,099 |
| 2022-08-17 | 7.020 | 7.060 | 7.000 | 7.000 | 7.000 | 22,200 |
| 2022-08-16 | 7.040 | 7.180 | 6.920 | 7.160 | 7.160 | 22,229 |
| 2022-08-15 | 7.100 | 7.200 | 6.980 | 7.000 | 7.000 | 37,867 |
| 2022-08-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 900 |
| 2022-08-11 | 7.380 | 7.380 | 7.100 | 7.100 | 7.100 | 16,317 |
| 2022-08-10 | 7.500 | 7.500 | 7.240 | 7.240 | 7.240 | 3,121 |
| 2022-08-09 | 7.300 | 7.420 | 7.300 | 7.420 | 7.420 | 374 |
| 2022-08-08 | 7.400 | 7.420 | 7.300 | 7.420 | 7.420 | 2,492 |
| 2022-08-05 | 7.300 | 7.300 | 7.160 | 7.280 | 7.280 | 5,941 |
| 2022-08-04 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 3,388 |
| 2022-08-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 70 |
| 2022-08-01 | 7.340 | 7.420 | 7.280 | 7.300 | 7.300 | 1,940 |
| 2022-07-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 250 |
| 2022-07-28 | 7.180 | 7.320 | 7.100 | 7.320 | 7.320 | 4,990 |
| 2022-07-26 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 1,594 |
| 2022-07-25 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 272 |
| 2022-07-21 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 88 |
| 2022-07-20 | 7.000 | 7.240 | 7.000 | 7.240 | 7.240 | 3,651 |
| 2022-07-19 | 6.860 | 7.000 | 6.860 | 7.000 | 7.000 | 2,634 |
| 2022-07-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 617 |
| 2022-07-14 | 7.000 | 7.120 | 7.000 | 7.120 | 7.120 | 5,038 |
| 2022-07-13 | 6.780 | 7.000 | 6.780 | 6.940 | 6.940 | 9,459 |
| 2022-07-12 | 6.760 | 6.760 | 6.640 | 6.640 | 6.640 | 3,352 |
| 2022-07-11 | 7.000 | 7.000 | 6.860 | 6.860 | 6.860 | 2,423 |
| 2022-07-08 | 6.800 | 6.940 | 6.800 | 6.940 | 6.940 | 404 |
| 2022-07-07 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 250 |
| 2022-07-06 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 204 |
| 2022-07-05 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 296 |
| 2022-07-04 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 4 |
| 2022-07-01 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 310 |
| 2022-06-30 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 274 |
| 2022-06-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 20 |
| 2022-06-27 | 7.300 | 7.300 | 6.880 | 6.880 | 6.880 | 5,979 |
| 2022-06-24 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 3 |
| 2022-06-23 | 7.160 | 7.300 | 7.160 | 7.300 | 7.300 | 800 |
| 2022-06-21 | 6.860 | 7.300 | 6.860 | 7.300 | 7.300 | 1,449 |
| 2022-06-20 | 7.160 | 7.160 | 6.980 | 6.980 | 6.980 | 2,970 |
| 2022-06-17 | 7.140 | 7.300 | 7.140 | 7.300 | 7.300 | 467 |
| 2022-06-16 | 7.420 | 7.420 | 7.280 | 7.280 | 7.280 | 1,473 |
| 2022-06-15 | 7.560 | 7.560 | 7.420 | 7.560 | 7.560 | 1,356 |
| 2022-06-14 | 7.420 | 7.700 | 7.420 | 7.700 | 7.700 | 16,026 |
| 2022-06-13 | 7.840 | 7.840 | 7.560 | 7.560 | 7.560 | 2,013 |
| 2022-06-09 | 7.840 | 8.000 | 7.840 | 8.000 | 8.000 | 1,050 |
| 2022-06-08 | 7.480 | 8.400 | 7.480 | 8.000 | 8.000 | 48,011 |
| 2022-06-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 105 |
| 2022-06-03 | 7.640 | 7.640 | 7.500 | 7.500 | 7.500 | 15,428 |
| 2022-06-02 | 7.360 | 7.500 | 7.360 | 7.500 | 7.500 | 3,068 |
| 2022-05-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 147 |
| 2022-05-30 | 6.880 | 7.820 | 6.880 | 7.620 | 7.620 | 9,365 |
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.