Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 7.000 | 7.380 | 6.880 | 6.880 | 6.880 | 21,554 |
| 2022-05-24 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 12,550 |
| 2022-05-23 | 6.800 | 6.940 | 6.800 | 6.820 | 6.820 | 2,820 |
| 2022-05-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 425 |
| 2022-05-19 | 6.920 | 6.940 | 6.700 | 6.920 | 6.920 | 16,292 |
| 2022-05-18 | 6.640 | 6.780 | 6.640 | 6.780 | 6.780 | 2,380 |
| 2022-05-17 | 6.720 | 6.720 | 6.520 | 6.520 | 6.520 | 9,275 |
| 2022-05-16 | 6.700 | 6.840 | 6.700 | 6.840 | 6.840 | 2,550 |
| 2022-05-12 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 900 |
| 2022-05-11 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 530 |
| 2022-05-10 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 760 |
| 2022-05-09 | 7.360 | 7.360 | 7.220 | 7.220 | 7.220 | 1,060 |
| 2022-05-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 470 |
| 2022-05-05 | 7.560 | 7.640 | 7.500 | 7.640 | 7.640 | 1,566 |
| 2022-05-04 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1,843 |
| 2022-05-03 | 7.620 | 7.620 | 7.420 | 7.440 | 7.440 | 1,030 |
| 2022-05-02 | 7.740 | 7.740 | 7.580 | 7.580 | 7.580 | 3,940 |
| 2022-04-29 | 7.600 | 7.740 | 7.520 | 7.740 | 7.740 | 14,966 |
| 2022-04-28 | 7.800 | 7.800 | 7.560 | 7.600 | 7.600 | 3,974 |
| 2022-04-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 462 |
| 2022-04-25 | 7.600 | 8.000 | 7.580 | 7.720 | 7.720 | 7,996 |
| 2022-04-22 | 7.700 | 7.700 | 7.580 | 7.580 | 7.580 | 7,000 |
| 2022-04-21 | 7.600 | 7.760 | 7.600 | 7.760 | 7.760 | 839 |
| 2022-04-20 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 1,152 |
| 2022-04-19 | 7.780 | 7.780 | 7.600 | 7.600 | 7.600 | 5,769 |
| 2022-04-13 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 70 |
| 2022-04-12 | 7.460 | 7.460 | 7.440 | 7.440 | 7.440 | 2,176 |
| 2022-04-11 | 7.480 | 7.480 | 7.220 | 7.420 | 7.420 | 2,315 |
| 2022-04-08 | 7.740 | 7.740 | 7.600 | 7.660 | 7.660 | 2,594 |
| 2022-04-07 | 7.420 | 7.680 | 7.420 | 7.680 | 7.680 | 10,260 |
| 2022-04-06 | 7.340 | 7.520 | 7.300 | 7.420 | 7.420 | 9,483 |
| 2022-04-05 | 7.420 | 7.420 | 7.240 | 7.240 | 7.240 | 7,153 |
| 2022-04-04 | 7.520 | 7.520 | 7.420 | 7.420 | 7.420 | 4,565 |
| 2022-03-30 | 7.630 | 7.630 | 7.420 | 7.420 | 7.420 | 2,366 |
| 2022-03-29 | 7.460 | 7.640 | 7.420 | 7.500 | 7.500 | 9,828 |
| 2022-03-28 | 6.590 | 7.490 | 6.590 | 7.210 | 7.210 | 15,647 |
| 2022-03-25 | 6.390 | 6.500 | 6.390 | 6.500 | 6.500 | 6,082 |
| 2022-03-24 | 6.210 | 6.630 | 6.210 | 6.630 | 6.630 | 12,164 |
| 2022-03-23 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 5,020 |
| 2022-03-22 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 21,005 |
| 2022-03-21 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 13,961 |
| 2022-03-18 | 6.010 | 6.010 | 5.900 | 6.000 | 6.000 | 17,064 |
| 2022-03-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 3,000 |
| 2022-03-16 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 8,127 |
| 2022-03-15 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 1,489 |
| 2022-03-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 340 |
| 2022-03-11 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 3,775 |
| 2022-03-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,200 |
| 2022-03-09 | 6.020 | 6.020 | 5.900 | 5.900 | 5.900 | 15,496 |
| 2022-03-08 | 5.850 | 6.020 | 5.800 | 6.020 | 6.020 | 12,936 |
| 2022-03-07 | 6.010 | 6.010 | 5.860 | 5.860 | 5.860 | 22,080 |
| 2022-03-03 | 6.220 | 6.300 | 6.210 | 6.300 | 6.300 | 2,142 |
| 2022-03-02 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 2,005 |
| 2022-03-01 | 6.230 | 6.230 | 6.200 | 6.200 | 6.200 | 5,000 |
| 2022-02-28 | 6.400 | 6.400 | 6.210 | 6.220 | 6.220 | 1,424 |
| 2022-02-25 | 6.400 | 6.500 | 6.390 | 6.400 | 6.400 | 13,765 |
| 2022-02-24 | 6.310 | 6.490 | 6.300 | 6.490 | 6.490 | 7,779 |
| 2022-02-23 | 6.390 | 6.500 | 6.210 | 6.390 | 6.390 | 18,522 |
| 2022-02-22 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 8,641 |
| 2022-02-21 | 6.500 | 6.680 | 6.500 | 6.680 | 6.680 | 8,575 |
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.