Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.250 | 6.300 | 6.100 | 6.300 | 6.300 | 920 |
| 2026-01-26 | 6.200 | 6.200 | 5.850 | 6.200 | 6.200 | 3,056 |
| 2026-01-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 312 |
| 2026-01-22 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 1,847 |
| 2026-01-21 | 6.100 | 6.300 | 6.100 | 6.300 | 6.300 | 924 |
| 2026-01-20 | 6.300 | 6.300 | 6.250 | 6.300 | 6.300 | 4,226 |
| 2026-01-19 | 6.450 | 6.450 | 6.150 | 6.150 | 6.150 | 2,642 |
| 2026-01-16 | 6.350 | 6.350 | 6.100 | 6.200 | 6.200 | 13,193 |
| 2026-01-15 | 6.250 | 6.350 | 5.950 | 6.350 | 6.350 | 7,581 |
| 2026-01-14 | 5.850 | 6.250 | 5.850 | 6.250 | 6.250 | 84 |
| 2026-01-13 | 6.200 | 6.300 | 5.850 | 6.000 | 6.000 | 3,986 |
| 2026-01-12 | 5.800 | 6.200 | 5.650 | 6.000 | 6.000 | 23,685 |
| 2026-01-09 | 6.150 | 6.150 | 5.800 | 6.150 | 6.150 | 1,674 |
| 2026-01-08 | 6.200 | 6.350 | 6.200 | 6.200 | 6.200 | 4,627 |
| 2026-01-07 | 6.050 | 6.150 | 5.900 | 6.150 | 6.150 | 4,440 |
| 2026-01-06 | 5.800 | 6.300 | 5.800 | 6.300 | 6.300 | 2,450 |
| 2026-01-05 | 5.900 | 6.000 | 5.800 | 5.800 | 5.800 | 3,066 |
| 2026-01-02 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 2,949 |
| 2025-12-30 | 5.750 | 6.000 | 5.600 | 6.000 | 6.000 | 8,827 |
| 2025-12-29 | 5.650 | 5.750 | 5.400 | 5.750 | 5.750 | 9,330 |
| 2025-12-23 | 5.550 | 5.750 | 5.350 | 5.350 | 5.350 | 11,887 |
| 2025-12-22 | 5.600 | 5.700 | 5.550 | 5.600 | 5.600 | 24,206 |
| 2025-12-19 | 5.700 | 5.900 | 5.650 | 5.850 | 5.850 | 5,162 |
| 2025-12-18 | 5.600 | 5.950 | 5.600 | 5.700 | 5.700 | 42,706 |
| 2025-12-17 | 5.550 | 5.600 | 5.350 | 5.350 | 5.350 | 17,544 |
| 2025-12-16 | 5.600 | 5.700 | 5.300 | 5.350 | 5.350 | 27,736 |
| 2025-12-15 | 5.450 | 5.600 | 5.300 | 5.400 | 5.400 | 10,928 |
| 2025-12-12 | 5.250 | 5.750 | 5.250 | 5.750 | 5.750 | 18,161 |
| 2025-12-11 | 5.900 | 5.900 | 5.050 | 5.500 | 5.500 | 128,435 |
| 2025-12-10 | 6.600 | 6.800 | 6.050 | 6.100 | 6.100 | 27,606 |
| 2025-12-09 | 6.250 | 6.900 | 6.250 | 6.850 | 6.850 | 14,650 |
| 2025-12-08 | 5.900 | 6.400 | 5.900 | 6.050 | 6.050 | 14,798 |
| 2025-12-05 | 5.200 | 5.950 | 5.200 | 5.850 | 5.850 | 19,543 |
| 2025-12-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 974 |
| 2025-12-03 | 5.300 | 5.850 | 5.300 | 5.400 | 5.400 | 8,695 |
| 2025-12-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 14,973 |
| 2025-12-01 | 5.250 | 5.250 | 4.960 | 4.960 | 4.960 | 1,431 |
| 2025-11-28 | 5.400 | 5.450 | 5.000 | 5.000 | 5.000 | 94,410 |
| 2025-11-27 | 5.300 | 5.450 | 5.000 | 5.450 | 5.450 | 27,000 |
| 2025-11-26 | 5.400 | 5.400 | 4.620 | 4.620 | 4.620 | 7,053 |
| 2025-11-25 | 5.450 | 5.450 | 5.000 | 5.000 | 5.000 | 51,326 |
| 2025-11-24 | 5.650 | 5.650 | 4.900 | 5.000 | 5.000 | 63,805 |
| 2025-11-21 | 5.100 | 5.650 | 5.100 | 5.650 | 5.650 | 3,450 |
| 2025-11-20 | 5.050 | 5.600 | 4.980 | 5.600 | 5.600 | 39,550 |
| 2025-11-19 | 6.250 | 6.250 | 5.000 | 5.400 | 5.400 | 41,917 |
| 2025-11-18 | 5.600 | 6.300 | 5.600 | 5.600 | 5.600 | 36,386 |
| 2025-11-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 161 |
| 2025-11-14 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 60 |
| 2025-11-13 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 17,500 |
| 2025-11-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 327 |
| 2025-11-11 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 1,323 |
| 2025-11-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 850 |
| 2025-11-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 50 |
| 2025-11-06 | 6.350 | 6.500 | 5.850 | 5.850 | 5.850 | 83,196 |
| 2025-11-05 | 6.900 | 6.900 | 6.550 | 6.550 | 6.550 | 207 |
| 2025-11-04 | 6.550 | 6.900 | 6.250 | 6.900 | 6.900 | 2,239 |
| 2025-11-03 | 6.700 | 6.900 | 6.550 | 6.550 | 6.550 | 2,874 |
| 2025-10-31 | 6.300 | 7.000 | 6.300 | 6.700 | 6.700 | 8,000 |
| 2025-10-30 | 6.900 | 6.900 | 6.400 | 6.650 | 6.650 | 1,925 |
| 2025-10-29 | 6.850 | 6.850 | 6.200 | 6.650 | 6.650 | 2,324 |
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.