Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.850 | 8.050 | 7.800 | 7.950 | 7.950 | 5,136 |
| 2026-04-23 | 7.500 | 7.750 | 7.500 | 7.750 | 7.750 | 2,278 |
| 2026-04-22 | 8.000 | 8.050 | 7.700 | 7.750 | 7.750 | 6,447 |
| 2026-04-21 | 7.750 | 7.950 | 7.750 | 7.950 | 7.950 | 924 |
| 2026-04-20 | 8.050 | 8.050 | 7.700 | 8.050 | 8.050 | 1,862,202 |
| 2026-04-17 | 7.750 | 8.200 | 7.600 | 8.050 | 8.050 | 9,742 |
| 2026-04-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 250 |
| 2026-04-15 | 7.950 | 8.200 | 7.950 | 7.950 | 7.950 | 4,496 |
| 2026-04-14 | 8.200 | 8.200 | 7.400 | 8.000 | 8.000 | 14,359 |
| 2026-04-13 | 7.800 | 8.250 | 7.500 | 8.000 | 8.000 | 11,788 |
| 2026-04-10 | 7.350 | 7.850 | 7.200 | 7.850 | 7.850 | 8,010 |
| 2026-04-09 | 7.300 | 7.800 | 7.300 | 7.600 | 7.600 | 5,792 |
| 2026-04-08 | 7.800 | 8.200 | 7.300 | 7.850 | 7.850 | 21,696 |
| 2026-04-07 | 7.950 | 7.950 | 7.650 | 7.850 | 7.850 | 11,953 |
| 2026-04-01 | 8.150 | 8.150 | 7.950 | 7.950 | 7.950 | 280 |
| 2026-03-31 | 7.900 | 7.950 | 7.050 | 7.900 | 7.900 | 335 |
| 2026-03-30 | 7.900 | 7.950 | 7.900 | 7.900 | 7.900 | 5,794,029 |
| 2026-03-27 | 7.900 | 7.900 | 7.200 | 7.900 | 7.900 | 7,068 |
| 2026-03-26 | 7.300 | 7.650 | 7.200 | 7.650 | 7.650 | 4,633 |
| 2026-03-25 | 8.350 | 8.500 | 7.250 | 7.500 | 7.500 | 7,405 |
| 2026-03-24 | 7.950 | 8.100 | 7.150 | 7.750 | 7.750 | 4,653 |
| 2026-03-23 | 7.750 | 7.750 | 7.200 | 7.700 | 7.700 | 260 |
| 2026-03-20 | 7.950 | 7.950 | 7.200 | 7.800 | 7.800 | 4,975 |
| 2026-03-19 | 7.750 | 7.750 | 7.150 | 7.500 | 7.500 | 4,620 |
| 2026-03-18 | 8.000 | 8.000 | 7.450 | 7.750 | 7.750 | 4,892 |
| 2026-03-17 | 7.150 | 7.950 | 7.150 | 7.700 | 7.700 | 19,204 |
| 2026-03-16 | 7.800 | 7.800 | 7.100 | 7.100 | 7.100 | 17,818 |
| 2026-03-13 | 7.950 | 7.950 | 7.400 | 7.800 | 7.800 | 10,385 |
| 2026-03-12 | 7.700 | 7.950 | 7.300 | 7.950 | 7.950 | 3,405 |
| 2026-03-11 | 8.000 | 8.450 | 7.900 | 8.200 | 8.200 | 3,359 |
| 2026-03-10 | 8.700 | 8.700 | 7.600 | 8.150 | 8.150 | 10,034 |
| 2026-03-09 | 7.700 | 8.800 | 7.700 | 8.500 | 8.500 | 40,517 |
| 2026-03-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,648 |
| 2026-03-05 | 8.200 | 8.200 | 7.850 | 7.900 | 7.900 | 3,975 |
| 2026-03-04 | 8.300 | 8.300 | 7.800 | 8.200 | 8.200 | 4,041 |
| 2026-03-03 | 8.600 | 8.600 | 7.650 | 8.000 | 8.000 | 2,788 |
| 2026-03-02 | 7.700 | 8.750 | 7.700 | 8.250 | 8.250 | 15,209 |
| 2026-02-27 | 7.650 | 7.800 | 7.600 | 7.700 | 7.700 | 16,276 |
| 2026-02-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 5 |
| 2026-02-25 | 7.850 | 7.900 | 7.600 | 7.900 | 7.900 | 5,346 |
| 2026-02-24 | 7.600 | 7.950 | 7.600 | 7.900 | 7.900 | 3,178 |
| 2026-02-23 | 7.950 | 7.950 | 7.650 | 7.850 | 7.850 | 1,347 |
| 2026-02-20 | 7.900 | 8.000 | 7.400 | 8.000 | 8.000 | 9,211 |
| 2026-02-19 | 7.800 | 7.950 | 7.800 | 7.900 | 7.900 | 4,234 |
| 2026-02-18 | 7.600 | 7.700 | 7.450 | 7.700 | 7.700 | 23,685 |
| 2026-02-17 | 7.550 | 7.600 | 7.300 | 7.600 | 7.600 | 731 |
| 2026-02-16 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 346 |
| 2026-02-13 | 7.650 | 7.700 | 7.400 | 7.500 | 7.500 | 4,314 |
| 2026-02-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,430 |
| 2026-02-11 | 7.450 | 7.500 | 7.400 | 7.500 | 7.500 | 7,169 |
| 2026-02-10 | 7.150 | 7.500 | 7.150 | 7.350 | 7.350 | 116,742 |
| 2026-02-09 | 7.300 | 7.300 | 7.100 | 7.300 | 7.300 | 56,822 |
| 2026-02-06 | 7.050 | 7.150 | 7.000 | 7.150 | 7.150 | 15,664 |
| 2026-02-05 | 6.900 | 7.400 | 6.850 | 7.000 | 7.000 | 54,594 |
| 2026-02-04 | 6.350 | 7.200 | 6.350 | 7.100 | 7.100 | 77,004 |
| 2026-02-03 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 2,600 |
| 2026-02-02 | 6.150 | 6.450 | 6.000 | 6.350 | 6.350 | 4,156 |
| 2026-01-30 | 6.450 | 6.450 | 6.100 | 6.400 | 6.400 | 1,124 |
| 2026-01-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 5,300 |
| 2026-01-28 | 6.300 | 6.500 | 6.300 | 6.300 | 6.300 | 9,301 |
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.