Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6.840 | 6.840 | 6.650 | 6.650 | 6.650 | 3,169 |
| 2022-02-17 | 6.790 | 6.790 | 6.750 | 6.750 | 6.750 | 8,500 |
| 2022-02-16 | 7.040 | 7.040 | 6.830 | 6.850 | 6.850 | 19,813 |
| 2022-02-15 | 7.400 | 7.400 | 6.890 | 6.900 | 6.900 | 19,278 |
| 2022-02-14 | 7.470 | 7.470 | 7.360 | 7.360 | 7.360 | 6,000 |
| 2022-02-11 | 7.550 | 7.550 | 7.470 | 7.470 | 7.470 | 6,000 |
| 2022-02-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 11,000 |
| 2022-02-09 | 7.660 | 7.700 | 7.600 | 7.690 | 7.690 | 7,394 |
| 2022-02-08 | 7.760 | 7.760 | 7.700 | 7.700 | 7.700 | 19,704 |
| 2022-02-07 | 7.780 | 7.780 | 7.560 | 7.760 | 7.760 | 16,667 |
| 2022-02-04 | 7.790 | 7.800 | 7.600 | 7.600 | 7.600 | 10,892 |
| 2022-02-03 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 80 |
| 2022-02-02 | 7.890 | 7.900 | 7.780 | 7.780 | 7.780 | 5,420 |
| 2022-02-01 | 7.950 | 8.090 | 7.950 | 8.000 | 8.000 | 1,506 |
| 2022-01-31 | 7.700 | 8.200 | 7.700 | 7.940 | 7.940 | 14,020 |
| 2022-01-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 4,427 |
| 2022-01-27 | 8.100 | 8.150 | 8.060 | 8.060 | 8.060 | 6,083 |
| 2022-01-26 | 8.300 | 8.440 | 8.250 | 8.290 | 8.290 | 5,365 |
| 2022-01-25 | 8.300 | 8.500 | 8.300 | 8.310 | 8.310 | 1,276 |
| 2022-01-24 | 8.700 | 8.700 | 8.230 | 8.300 | 8.300 | 12,746 |
| 2022-01-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 303 |
| 2022-01-20 | 8.700 | 8.810 | 8.600 | 8.600 | 8.600 | 14,520 |
| 2022-01-19 | 8.710 | 8.870 | 8.710 | 8.870 | 8.870 | 3,494 |
| 2022-01-18 | 8.670 | 8.920 | 8.670 | 8.700 | 8.700 | 6,247 |
| 2022-01-17 | 8.850 | 8.950 | 8.700 | 8.950 | 8.950 | 12,177 |
| 2022-01-14 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 100 |
| 2022-01-13 | 8.950 | 9.320 | 8.760 | 9.320 | 9.320 | 14,627 |
| 2022-01-12 | 8.850 | 9.500 | 8.850 | 9.500 | 9.500 | 4,017 |
| 2022-01-11 | 9.390 | 9.950 | 9.310 | 9.670 | 9.670 | 23,992 |
| 2022-01-10 | 8.890 | 9.110 | 8.700 | 9.090 | 9.090 | 27,967 |
| 2022-01-07 | 8.790 | 8.800 | 8.650 | 8.650 | 8.650 | 4,949 |
| 2022-01-06 | 8.990 | 8.990 | 8.650 | 8.650 | 8.650 | 7,776 |
| 2022-01-05 | 8.600 | 8.950 | 8.600 | 8.950 | 8.950 | 16,125 |
| 2022-01-04 | 8.200 | 8.430 | 8.200 | 8.430 | 8.430 | 18,187 |
| 2022-01-03 | 7.600 | 9.590 | 7.600 | 8.050 | 8.050 | 15,834 |
| 2021-12-30 | 6.690 | 7.660 | 6.660 | 7.600 | 7.600 | 39,354 |
| 2021-12-29 | 6.800 | 6.800 | 6.270 | 6.700 | 6.700 | 75,634 |
| 2021-12-28 | 6.510 | 6.750 | 6.290 | 6.700 | 6.700 | 72,483 |
| 2021-12-27 | 6.850 | 6.940 | 6.650 | 6.700 | 6.700 | 31,013 |
| 2021-12-23 | 7.160 | 7.230 | 6.810 | 6.970 | 6.970 | 14,690 |
| 2021-12-22 | 7.100 | 7.180 | 6.970 | 7.180 | 7.180 | 10,449 |
| 2021-12-21 | 7.000 | 7.150 | 6.870 | 7.100 | 7.100 | 26,625 |
| 2021-12-20 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 6,481 |
| 2021-12-17 | 7.360 | 7.400 | 7.310 | 7.400 | 7.400 | 2,000 |
| 2021-12-16 | 7.440 | 7.640 | 7.400 | 7.400 | 7.400 | 12,142 |
| 2021-12-15 | 7.530 | 7.550 | 7.300 | 7.320 | 7.320 | 14,397 |
| 2021-12-14 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 910 |
| 2021-12-13 | 7.800 | 7.810 | 7.800 | 7.800 | 7.800 | 2,268 |
| 2021-12-10 | 7.810 | 7.900 | 7.800 | 7.900 | 7.900 | 5,422 |
| 2021-12-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 7,128 |
| 2021-12-08 | 8.000 | 8.290 | 8.000 | 8.290 | 8.290 | 4,052 |
| 2021-12-07 | 8.190 | 8.300 | 8.000 | 8.010 | 8.010 | 10,791 |
| 2021-12-06 | 8.000 | 8.190 | 8.000 | 8.190 | 8.190 | 1,833 |
| 2021-12-03 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,500 |
| 2021-12-02 | 8.320 | 8.320 | 8.090 | 8.090 | 8.090 | 6,800 |
| 2021-12-01 | 7.980 | 8.100 | 7.950 | 8.000 | 8.000 | 10,643 |
| 2021-11-30 | 8.570 | 8.570 | 7.960 | 7.960 | 7.960 | 7,366 |
| 2021-11-29 | 8.400 | 8.480 | 8.290 | 8.400 | 8.400 | 5,850 |
| 2021-11-26 | 8.500 | 8.540 | 8.410 | 8.540 | 8.540 | 10,533 |
| 2021-11-25 | 8.550 | 8.620 | 8.550 | 8.580 | 8.580 | 1,493 |
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.