Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 7.500 | 7.500 | 6.850 | 7.500 | 7.500 | 848 |
| 2025-07-29 | 7.100 | 7.600 | 6.800 | 7.550 | 7.550 | 2,235 |
| 2025-07-28 | 7.700 | 7.750 | 7.000 | 7.650 | 7.650 | 1,687 |
| 2025-07-24 | 7.250 | 7.750 | 7.250 | 7.750 | 7.750 | 350 |
| 2025-07-23 | 7.900 | 7.900 | 7.100 | 7.300 | 7.300 | 4,100 |
| 2025-07-22 | 6.800 | 7.200 | 6.800 | 7.200 | 7.200 | 10,403 |
| 2025-07-18 | 6.750 | 8.350 | 6.750 | 8.150 | 8.150 | 16,204 |
| 2025-07-17 | 7.600 | 7.600 | 6.900 | 7.550 | 7.550 | 3,742 |
| 2025-07-16 | 7.600 | 7.600 | 6.800 | 7.600 | 7.600 | 7,873 |
| 2025-07-15 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 1,704 |
| 2025-07-14 | 8.000 | 8.200 | 7.350 | 7.400 | 7.400 | 12,636 |
| 2025-07-11 | 8.400 | 8.400 | 7.700 | 7.900 | 7.900 | 2,765 |
| 2025-07-10 | 8.050 | 8.050 | 7.400 | 7.450 | 7.450 | 6,641 |
| 2025-07-09 | 8.050 | 8.250 | 7.650 | 8.050 | 8.050 | 5,633 |
| 2025-07-08 | 8.300 | 8.450 | 7.700 | 7.700 | 7.700 | 10,165 |
| 2025-07-07 | 8.300 | 8.300 | 7.650 | 8.300 | 8.300 | 1,592 |
| 2025-07-04 | 8.100 | 8.250 | 8.100 | 8.250 | 8.250 | 11,962 |
| 2025-07-03 | 7.650 | 8.100 | 7.650 | 8.100 | 8.100 | 4,475 |
| 2025-07-02 | 8.300 | 8.300 | 8.100 | 8.100 | 8.100 | 1,284 |
| 2025-07-01 | 8.350 | 8.350 | 8.100 | 8.100 | 8.100 | 1,380 |
| 2025-06-30 | 7.750 | 9.000 | 7.700 | 7.850 | 7.850 | 9,796 |
| 2025-06-27 | 7.650 | 7.650 | 7.500 | 7.650 | 7.650 | 4,920 |
| 2025-06-26 | 7.300 | 7.650 | 7.300 | 7.650 | 7.650 | 3,398 |
| 2025-06-25 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 200 |
| 2025-06-24 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 1,050 |
| 2025-06-23 | 7.450 | 7.450 | 7.000 | 7.000 | 7.000 | 2,202 |
| 2025-06-20 | 7.150 | 7.650 | 7.000 | 7.350 | 7.350 | 16,629 |
| 2025-06-19 | 6.350 | 7.150 | 6.350 | 7.150 | 7.150 | 12,545 |
| 2025-06-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 10 |
| 2025-06-17 | 6.600 | 6.900 | 6.600 | 6.900 | 6.900 | 3,050 |
| 2025-06-16 | 6.650 | 6.650 | 6.150 | 6.600 | 6.600 | 3,597 |
| 2025-06-13 | 6.700 | 6.700 | 6.300 | 6.650 | 6.650 | 125 |
| 2025-06-12 | 6.550 | 6.850 | 6.350 | 6.550 | 6.550 | 5,691 |
| 2025-06-11 | 6.550 | 6.850 | 6.550 | 6.850 | 6.850 | 38,758 |
| 2025-06-10 | 6.300 | 6.750 | 6.100 | 6.500 | 6.500 | 19,413 |
| 2025-06-06 | 6.300 | 6.300 | 6.050 | 6.300 | 6.300 | 1,300 |
| 2025-06-04 | 6.050 | 6.300 | 6.050 | 6.300 | 6.300 | 6,756 |
| 2025-06-03 | 6.050 | 6.750 | 5.850 | 6.400 | 6.400 | 26,897 |
| 2025-06-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 130 |
| 2025-05-28 | 6.850 | 6.850 | 6.250 | 6.800 | 6.800 | 7,694 |
| 2025-05-27 | 6.600 | 6.850 | 6.600 | 6.700 | 6.700 | 418 |
| 2025-05-26 | 6.900 | 6.900 | 6.600 | 6.600 | 6.600 | 250 |
| 2025-05-23 | 6.000 | 6.650 | 6.000 | 6.600 | 6.600 | 2,323 |
| 2025-05-22 | 6.650 | 6.650 | 6.100 | 6.300 | 6.300 | 1,200 |
| 2025-05-21 | 6.400 | 6.850 | 6.400 | 6.550 | 6.550 | 3,960 |
| 2025-05-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2 |
| 2025-05-19 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 200 |
| 2025-05-16 | 6.350 | 6.450 | 5.950 | 6.350 | 6.350 | 2,932 |
| 2025-05-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 50 |
| 2025-05-14 | 5.750 | 6.450 | 5.750 | 6.400 | 6.400 | 3,975 |
| 2025-05-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 16 |
| 2025-05-09 | 6.150 | 6.450 | 6.050 | 6.450 | 6.450 | 6,165 |
| 2025-05-08 | 6.450 | 6.450 | 6.100 | 6.450 | 6.450 | 89 |
| 2025-05-07 | 6.450 | 6.450 | 6.050 | 6.450 | 6.450 | 175 |
| 2025-05-06 | 6.300 | 6.500 | 6.050 | 6.050 | 6.050 | 48,732 |
| 2025-05-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 250 |
| 2025-05-02 | 6.050 | 6.350 | 6.000 | 6.200 | 6.200 | 19,495 |
| 2025-05-01 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 58,920 |
| 2025-04-30 | 6.050 | 6.350 | 6.050 | 6.350 | 6.350 | 59,813 |
| 2025-04-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 50 |
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.