Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.300 | 8.300 | 8.000 | 8.250 | 8.250 | 67,614 |
| 2026-07-22 | 8.100 | 8.400 | 8.100 | 8.300 | 8.300 | 43,140 |
| 2026-07-21 | 8.400 | 8.900 | 8.100 | 8.350 | 8.350 | 28,810 |
| 2026-07-20 | 8.550 | 8.600 | 8.150 | 8.400 | 8.400 | 30,979 |
| 2026-07-17 | 8.050 | 8.250 | 8.050 | 8.250 | 8.250 | 17,048 |
| 2026-07-16 | 8.200 | 8.250 | 8.100 | 8.250 | 8.250 | 7,679 |
| 2026-07-15 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 5,989 |
| 2026-07-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 4,481 |
| 2026-07-13 | 8.400 | 8.500 | 8.250 | 8.250 | 8.250 | 22,219 |
| 2026-07-10 | 8.200 | 8.350 | 7.750 | 8.350 | 8.350 | 27,417 |
| 2026-07-09 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 15,616 |
| 2026-07-08 | 7.800 | 8.050 | 7.700 | 8.000 | 8.000 | 19,001 |
| 2026-07-07 | 7.500 | 7.600 | 7.500 | 7.500 | 7.500 | 12,152 |
| 2026-07-06 | 7.850 | 7.850 | 7.200 | 7.700 | 7.700 | 23,780 |
| 2026-07-03 | 8.050 | 8.050 | 7.400 | 7.850 | 7.850 | 13,995 |
| 2026-07-02 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 6,738 |
| 2026-07-01 | 8.150 | 8.150 | 7.500 | 7.500 | 7.500 | 28,354 |
| 2026-06-30 | 7.650 | 8.150 | 7.650 | 7.750 | 7.750 | 33,885 |
| 2026-06-29 | 8.400 | 8.400 | 7.500 | 7.600 | 7.600 | 12,593 |
| 2026-06-26 | 7.650 | 8.400 | 7.650 | 8.400 | 8.400 | 5,275 |
| 2026-06-25 | 7.550 | 7.800 | 7.500 | 7.550 | 7.550 | 44,260 |
| 2026-06-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,000 |
| 2026-06-23 | 7.950 | 8.250 | 7.700 | 7.850 | 7.850 | 67,140 |
| 2026-06-22 | 7.550 | 7.550 | 7.500 | 7.500 | 7.500 | 1,602 |
| 2026-06-19 | 7.300 | 7.750 | 7.300 | 7.750 | 7.750 | 515 |
| 2026-06-18 | 7.650 | 7.750 | 7.500 | 7.750 | 7.750 | 6,735 |
| 2026-06-17 | 7.250 | 7.700 | 7.250 | 7.700 | 7.700 | 8,665 |
| 2026-06-16 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 2,316 |
| 2026-06-15 | 7.400 | 7.500 | 7.300 | 7.400 | 7.400 | 7,999 |
| 2026-06-12 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 21,007 |
| 2026-06-11 | 7.500 | 7.800 | 7.400 | 7.400 | 7.400 | 33,869 |
| 2026-06-10 | 7.700 | 7.700 | 7.300 | 7.300 | 7.300 | 179 |
| 2026-06-09 | 7.400 | 7.700 | 7.350 | 7.700 | 7.700 | 2,756 |
| 2026-06-08 | 7.800 | 7.950 | 7.400 | 7.800 | 7.800 | 635 |
| 2026-06-04 | 7.450 | 7.800 | 7.350 | 7.800 | 7.800 | 4,132 |
| 2026-06-03 | 7.500 | 7.500 | 7.300 | 7.500 | 7.500 | 981 |
| 2026-06-02 | 7.650 | 7.650 | 7.200 | 7.550 | 7.550 | 4,908 |
| 2026-06-01 | 7.650 | 7.700 | 7.550 | 7.700 | 7.700 | 27,239 |
| 2026-05-29 | 7.650 | 8.000 | 7.650 | 7.850 | 7.850 | 501 |
| 2026-05-28 | 8.000 | 8.000 | 7.600 | 7.800 | 7.800 | 8,747 |
| 2026-05-27 | 7.650 | 7.750 | 7.600 | 7.700 | 7.700 | 11,190 |
| 2026-05-26 | 8.000 | 8.000 | 7.550 | 7.700 | 7.700 | 7,319 |
| 2026-05-22 | 7.800 | 7.900 | 7.500 | 7.900 | 7.900 | 1,075 |
| 2026-05-21 | 7.650 | 7.800 | 7.450 | 7.800 | 7.800 | 3,005 |
| 2026-05-20 | 7.900 | 7.900 | 7.600 | 7.850 | 7.850 | 14,783 |
| 2026-05-19 | 8.000 | 8.000 | 7.450 | 7.750 | 7.750 | 6,165 |
| 2026-05-18 | 8.050 | 8.050 | 7.450 | 7.600 | 7.600 | 12,202 |
| 2026-05-13 | 7.950 | 8.100 | 7.600 | 8.050 | 8.050 | 32,189 |
| 2026-05-12 | 7.800 | 8.050 | 7.800 | 8.000 | 8.000 | 84,518 |
| 2026-05-11 | 7.550 | 7.950 | 7.500 | 7.800 | 7.800 | 4,327 |
| 2026-05-08 | 7.650 | 7.750 | 7.300 | 7.400 | 7.400 | 4,630 |
| 2026-05-07 | 7.900 | 7.900 | 7.500 | 7.800 | 7.800 | 3,141 |
| 2026-05-06 | 7.700 | 7.950 | 7.550 | 7.800 | 7.800 | 5,093 |
| 2026-05-05 | 8.100 | 8.100 | 7.700 | 8.050 | 8.050 | 6,507 |
| 2026-05-04 | 8.000 | 8.100 | 7.800 | 8.100 | 8.100 | 1,585 |
| 2026-05-01 | 7.300 | 8.000 | 7.300 | 8.000 | 8.000 | 15,142 |
| 2026-04-30 | 7.900 | 7.900 | 7.200 | 7.200 | 7.200 | 1,355 |
| 2026-04-29 | 7.850 | 7.900 | 7.200 | 7.900 | 7.900 | 1,922 |
| 2026-04-28 | 7.450 | 7.750 | 7.300 | 7.750 | 7.750 | 12,106 |
| 2026-04-27 | 7.950 | 8.000 | 7.450 | 7.450 | 7.450 | 20,783 |
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.