Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.300 | 6.300 | 5.900 | 6.300 | 6.300 | 3,712 |
| 2025-04-24 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 44,603 |
| 2025-04-23 | 6.400 | 6.500 | 6.400 | 6.400 | 6.400 | 7,315 |
| 2025-04-22 | 6.050 | 6.400 | 6.050 | 6.400 | 6.400 | 22,589 |
| 2025-04-16 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 50 |
| 2025-04-15 | 6.050 | 6.350 | 6.050 | 6.300 | 6.300 | 25,554 |
| 2025-04-14 | 6.150 | 6.150 | 5.650 | 6.150 | 6.150 | 741 |
| 2025-04-11 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 50 |
| 2025-04-10 | 5.900 | 6.300 | 5.800 | 6.150 | 6.150 | 10,421 |
| 2025-04-09 | 5.950 | 6.200 | 5.500 | 5.500 | 5.500 | 15,975 |
| 2025-04-08 | 5.500 | 6.450 | 5.500 | 6.350 | 6.350 | 3,391 |
| 2025-04-07 | 6.450 | 6.900 | 5.800 | 5.800 | 5.800 | 15,110 |
| 2025-04-04 | 7.050 | 7.050 | 6.300 | 6.700 | 6.700 | 26,116 |
| 2025-04-03 | 7.100 | 7.100 | 6.400 | 6.850 | 6.850 | 2,882 |
| 2025-04-01 | 6.400 | 7.100 | 6.400 | 7.100 | 7.100 | 2,227 |
| 2025-03-31 | 6.700 | 7.100 | 6.300 | 7.100 | 7.100 | 6,642 |
| 2025-03-27 | 6.700 | 7.200 | 6.700 | 7.200 | 7.200 | 988 |
| 2025-03-24 | 7.000 | 7.250 | 6.200 | 7.200 | 7.200 | 4,894 |
| 2025-03-21 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 5,000 |
| 2025-03-20 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 15,046 |
| 2025-03-19 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 6,821 |
| 2025-03-18 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 5,197 |
| 2025-03-17 | 6.900 | 7.450 | 6.850 | 7.300 | 7.300 | 42,166 |
| 2025-03-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 40 |
| 2025-03-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 69 |
| 2025-03-11 | 6.650 | 6.900 | 6.650 | 6.900 | 6.900 | 23,258 |
| 2025-03-10 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 5,210 |
| 2025-03-07 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 7,265 |
| 2025-03-06 | 6.700 | 6.800 | 6.600 | 6.800 | 6.800 | 10,226 |
| 2025-03-05 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 10,894 |
| 2025-03-04 | 7.150 | 7.350 | 6.500 | 7.300 | 7.300 | 1,958 |
| 2025-03-03 | 7.300 | 7.300 | 7.150 | 7.200 | 7.200 | 17,002 |
| 2025-02-28 | 6.500 | 6.800 | 6.500 | 6.800 | 6.800 | 12,682 |
| 2025-02-27 | 6.450 | 6.500 | 6.350 | 6.500 | 6.500 | 9,855 |
| 2025-02-26 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 1,060 |
| 2025-02-25 | 6.300 | 6.300 | 6.200 | 6.300 | 6.300 | 350 |
| 2025-02-24 | 6.000 | 6.300 | 6.000 | 6.150 | 6.150 | 4,531 |
| 2025-02-21 | 5.800 | 6.300 | 5.750 | 6.300 | 6.300 | 26,887 |
| 2025-02-20 | 6.150 | 6.150 | 5.700 | 5.950 | 5.950 | 800 |
| 2025-02-19 | 5.700 | 6.000 | 5.700 | 5.700 | 5.700 | 10,793 |
| 2025-02-18 | 5.500 | 6.300 | 5.500 | 6.300 | 6.300 | 150 |
| 2025-02-17 | 5.750 | 6.300 | 5.750 | 6.150 | 6.150 | 2,312 |
| 2025-02-14 | 5.750 | 6.200 | 5.750 | 6.200 | 6.200 | 120 |
| 2025-02-12 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 10,832 |
| 2025-02-11 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 70 |
| 2025-02-10 | 6.200 | 6.200 | 5.900 | 6.200 | 6.200 | 410 |
| 2025-02-07 | 6.000 | 6.300 | 5.650 | 6.250 | 6.250 | 14,307 |
| 2025-02-06 | 6.400 | 6.400 | 5.900 | 6.250 | 6.250 | 245 |
| 2025-02-05 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 2,800 |
| 2025-02-04 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 360 |
| 2025-02-03 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 5 |
| 2025-01-31 | 6.200 | 6.350 | 6.150 | 6.350 | 6.350 | 3,242 |
| 2025-01-29 | 5.950 | 6.200 | 5.950 | 6.200 | 6.200 | 610 |
| 2025-01-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 450 |
| 2025-01-27 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 771 |
| 2025-01-24 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 2,855 |
| 2025-01-23 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 2,239 |
| 2025-01-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 50 |
| 2025-01-21 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 9,667 |
| 2025-01-20 | 6.100 | 6.350 | 6.100 | 6.350 | 6.350 | 5,382 |
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.