Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 797 |
| 2025-01-16 | 6.200 | 6.350 | 6.200 | 6.350 | 6.350 | 23,151 |
| 2025-01-15 | 6.000 | 6.200 | 6.000 | 6.000 | 6.000 | 72,843 |
| 2025-01-14 | 5.300 | 6.000 | 5.300 | 6.000 | 6.000 | 16,487 |
| 2025-01-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 50 |
| 2025-01-09 | 5.700 | 6.000 | 5.700 | 5.800 | 5.800 | 1,708 |
| 2025-01-07 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 8,510 |
| 2025-01-06 | 5.950 | 5.950 | 5.750 | 5.900 | 5.900 | 112 |
| 2025-01-03 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 2,396 |
| 2025-01-02 | 6.250 | 6.250 | 5.800 | 5.950 | 5.950 | 11,984 |
| 2024-12-30 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 6,278 |
| 2024-12-27 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 14,013 |
| 2024-12-23 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 1,373 |
| 2024-12-20 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 830 |
| 2024-12-18 | 5.950 | 6.200 | 5.950 | 6.200 | 6.200 | 689 |
| 2024-12-17 | 6.000 | 6.200 | 5.950 | 6.200 | 6.200 | 6,319 |
| 2024-12-16 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 1,175 |
| 2024-12-13 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 687 |
| 2024-12-11 | 5.950 | 6.300 | 5.800 | 6.100 | 6.100 | 14,740 |
| 2024-12-10 | 6.000 | 6.200 | 6.000 | 6.100 | 6.100 | 5,511 |
| 2024-12-09 | 6.300 | 6.300 | 6.050 | 6.200 | 6.200 | 590 |
| 2024-12-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 180 |
| 2024-12-05 | 5.850 | 6.350 | 5.850 | 6.350 | 6.350 | 1,926 |
| 2024-12-04 | 6.200 | 6.200 | 5.850 | 5.850 | 5.850 | 1,494 |
| 2024-12-03 | 5.850 | 6.150 | 5.500 | 6.150 | 6.150 | 44,651 |
| 2024-12-02 | 5.950 | 6.300 | 5.850 | 6.300 | 6.300 | 7,388 |
| 2024-11-29 | 6.000 | 6.350 | 6.000 | 6.350 | 6.350 | 450 |
| 2024-11-28 | 6.350 | 6.350 | 6.000 | 6.350 | 6.350 | 4,951 |
| 2024-11-27 | 6.050 | 6.400 | 6.050 | 6.400 | 6.400 | 966 |
| 2024-11-26 | 6.400 | 6.400 | 6.050 | 6.400 | 6.400 | 276 |
| 2024-11-25 | 6.300 | 6.400 | 6.050 | 6.400 | 6.400 | 300 |
| 2024-11-22 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 6,108 |
| 2024-11-21 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 306 |
| 2024-11-20 | 6.000 | 6.350 | 6.000 | 6.350 | 6.350 | 2,640 |
| 2024-11-19 | 6.350 | 6.350 | 6.000 | 6.350 | 6.350 | 150 |
| 2024-11-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,228 |
| 2024-11-15 | 6.300 | 6.300 | 6.000 | 6.300 | 6.300 | 6,669 |
| 2024-11-14 | 6.050 | 6.300 | 6.000 | 6.300 | 6.300 | 4,166 |
| 2024-11-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2024-11-12 | 6.500 | 6.500 | 6.050 | 6.400 | 6.400 | 850 |
| 2024-11-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 150 |
| 2024-11-07 | 6.050 | 6.500 | 6.050 | 6.500 | 6.500 | 2,260 |
| 2024-11-05 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 745 |
| 2024-11-04 | 5.850 | 6.450 | 5.850 | 6.450 | 6.450 | 68 |
| 2024-10-31 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 50 |
| 2024-10-30 | 5.900 | 6.450 | 5.800 | 6.450 | 6.450 | 5,029 |
| 2024-10-29 | 6.400 | 6.600 | 6.400 | 6.550 | 6.550 | 9,640 |
| 2024-10-28 | 6.100 | 6.500 | 6.000 | 6.400 | 6.400 | 5,796 |
| 2024-10-25 | 6.200 | 6.500 | 6.000 | 6.500 | 6.500 | 6,204 |
| 2024-10-24 | 6.200 | 6.550 | 6.150 | 6.250 | 6.250 | 12,805 |
| 2024-10-21 | 6.450 | 6.850 | 5.950 | 6.750 | 6.750 | 10,194 |
| 2024-10-18 | 6.550 | 6.550 | 5.950 | 6.450 | 6.450 | 2,190 |
| 2024-10-17 | 6.100 | 6.200 | 6.050 | 6.200 | 6.200 | 2,797 |
| 2024-10-16 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 500 |
| 2024-10-14 | 6.100 | 6.550 | 6.100 | 6.550 | 6.550 | 3,376 |
| 2024-10-11 | 6.350 | 6.600 | 5.950 | 6.500 | 6.500 | 6,761 |
| 2024-10-09 | 6.450 | 6.600 | 6.300 | 6.600 | 6.600 | 2,247 |
| 2024-10-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 116 |
| 2024-10-07 | 6.400 | 6.600 | 6.400 | 6.600 | 6.600 | 50 |
| 2024-10-04 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 8,290 |
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.