Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6.450 | 6.500 | 6.000 | 6.500 | 6.500 | 250 |
| 2025-10-27 | 6.250 | 6.650 | 6.250 | 6.650 | 6.650 | 2,735 |
| 2025-10-24 | 6.400 | 6.400 | 5.850 | 6.300 | 6.300 | 4,013 |
| 2025-10-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 74 |
| 2025-10-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 128 |
| 2025-10-21 | 6.050 | 6.450 | 6.000 | 6.450 | 6.450 | 11,272 |
| 2025-10-20 | 6.000 | 6.450 | 6.000 | 6.450 | 6.450 | 371 |
| 2025-10-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 748 |
| 2025-10-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 840 |
| 2025-10-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2025-10-13 | 6.500 | 6.600 | 6.500 | 6.500 | 6.500 | 1,008 |
| 2025-10-10 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 75 |
| 2025-10-09 | 6.000 | 6.600 | 5.850 | 6.200 | 6.200 | 2,028 |
| 2025-10-08 | 6.250 | 6.650 | 6.250 | 6.250 | 6.250 | 867 |
| 2025-10-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 50 |
| 2025-10-06 | 6.650 | 6.700 | 6.500 | 6.500 | 6.500 | 660 |
| 2025-10-03 | 6.650 | 6.650 | 6.550 | 6.550 | 6.550 | 1,567 |
| 2025-10-02 | 5.800 | 6.650 | 5.800 | 6.650 | 6.650 | 2,711 |
| 2025-10-01 | 6.450 | 6.450 | 6.250 | 6.250 | 6.250 | 5,050 |
| 2025-09-30 | 6.000 | 6.000 | 5.550 | 6.000 | 6.000 | 5,467 |
| 2025-09-29 | 6.100 | 6.200 | 5.550 | 5.950 | 5.950 | 13,354 |
| 2025-09-26 | 6.000 | 6.450 | 6.000 | 6.450 | 6.450 | 717 |
| 2025-09-25 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 16 |
| 2025-09-24 | 5.700 | 6.600 | 5.700 | 6.600 | 6.600 | 4,353 |
| 2025-09-23 | 5.950 | 5.950 | 5.750 | 5.950 | 5.950 | 170 |
| 2025-09-22 | 6.000 | 6.000 | 5.700 | 5.700 | 5.700 | 2,207 |
| 2025-09-19 | 6.150 | 6.250 | 6.000 | 6.000 | 6.000 | 5,749 |
| 2025-09-18 | 6.600 | 6.650 | 5.850 | 6.200 | 6.200 | 2,636 |
| 2025-09-17 | 6.200 | 6.200 | 5.550 | 6.000 | 6.000 | 14,768 |
| 2025-09-16 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 6,489 |
| 2025-09-15 | 6.600 | 6.600 | 6.350 | 6.350 | 6.350 | 235 |
| 2025-09-12 | 6.400 | 6.650 | 6.400 | 6.650 | 6.650 | 335 |
| 2025-09-11 | 6.350 | 6.600 | 6.350 | 6.600 | 6.600 | 350 |
| 2025-09-10 | 6.900 | 6.900 | 6.650 | 6.650 | 6.650 | 4,072 |
| 2025-09-09 | 7.000 | 7.000 | 6.750 | 6.950 | 6.950 | 2,623 |
| 2025-09-05 | 6.850 | 6.850 | 6.300 | 6.800 | 6.800 | 161 |
| 2025-09-04 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 3 |
| 2025-09-02 | 6.300 | 6.800 | 6.300 | 6.800 | 6.800 | 472 |
| 2025-09-01 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 488 |
| 2025-08-29 | 6.400 | 6.750 | 6.400 | 6.750 | 6.750 | 1,192 |
| 2025-08-28 | 7.000 | 7.150 | 6.350 | 6.400 | 6.400 | 11,010 |
| 2025-08-27 | 6.500 | 6.900 | 6.500 | 6.900 | 6.900 | 3,540 |
| 2025-08-26 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 157 |
| 2025-08-25 | 6.550 | 7.250 | 6.550 | 6.700 | 6.700 | 10,158 |
| 2025-08-22 | 7.250 | 7.250 | 6.900 | 6.900 | 6.900 | 2,192 |
| 2025-08-21 | 6.800 | 7.250 | 6.800 | 7.250 | 7.250 | 810 |
| 2025-08-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 178 |
| 2025-08-19 | 6.500 | 7.350 | 6.500 | 7.250 | 7.250 | 3,725 |
| 2025-08-18 | 7.000 | 7.150 | 6.350 | 6.750 | 6.750 | 5,456 |
| 2025-08-15 | 7.100 | 7.250 | 6.900 | 6.900 | 6.900 | 495 |
| 2025-08-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,025 |
| 2025-08-13 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 50 |
| 2025-08-12 | 6.350 | 6.950 | 6.350 | 6.950 | 6.950 | 1,215 |
| 2025-08-11 | 6.350 | 7.150 | 6.350 | 7.100 | 7.100 | 900 |
| 2025-08-06 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 50 |
| 2025-08-05 | 6.700 | 7.300 | 6.350 | 7.150 | 7.150 | 12,983 |
| 2025-08-04 | 6.450 | 6.900 | 6.450 | 6.900 | 6.900 | 2,051 |
| 2025-08-01 | 6.800 | 7.300 | 6.800 | 6.950 | 6.950 | 10,496 |
| 2025-07-31 | 6.850 | 7.450 | 6.800 | 7.150 | 7.150 | 1,239 |
| 2025-07-30 | 7.500 | 7.500 | 6.850 | 7.500 | 7.500 | 848 |
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.