Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | 7.000 | 7.000 | 6.400 | 6.900 | 6.900 | 2,233 |
| 2024-10-02 | 6.900 | 6.950 | 6.400 | 6.400 | 6.400 | 346 |
| 2024-09-30 | 6.300 | 6.900 | 6.300 | 6.900 | 6.900 | 1,070 |
| 2024-09-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 704 |
| 2024-09-24 | 6.300 | 6.900 | 6.300 | 6.900 | 6.900 | 1,445 |
| 2024-09-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 67 |
| 2024-09-18 | 6.500 | 6.950 | 6.500 | 6.950 | 6.950 | 6,200 |
| 2024-09-13 | 6.350 | 6.950 | 6.350 | 6.950 | 6.950 | 15,413 |
| 2024-09-12 | 6.200 | 6.650 | 5.900 | 6.650 | 6.650 | 1,337 |
| 2024-09-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 52 |
| 2024-09-10 | 6.950 | 6.950 | 6.050 | 6.800 | 6.800 | 5,903 |
| 2024-09-09 | 6.950 | 6.950 | 6.850 | 6.850 | 6.850 | 100 |
| 2024-09-06 | 5.850 | 6.850 | 5.850 | 6.850 | 6.850 | 150 |
| 2024-09-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 25 |
| 2024-09-04 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 50 |
| 2024-09-03 | 6.950 | 6.950 | 6.050 | 6.650 | 6.650 | 5,052 |
| 2024-09-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 150 |
| 2024-08-30 | 7.050 | 7.050 | 6.500 | 6.500 | 6.500 | 1,983 |
| 2024-08-29 | 6.950 | 6.950 | 6.600 | 6.650 | 6.650 | 7,120 |
| 2024-08-28 | 6.550 | 6.900 | 6.550 | 6.900 | 6.900 | 95 |
| 2024-08-27 | 6.700 | 7.100 | 6.700 | 7.100 | 7.100 | 2,222 |
| 2024-08-26 | 6.550 | 7.150 | 6.550 | 7.150 | 7.150 | 4,445 |
| 2024-08-23 | 7.450 | 7.450 | 7.400 | 7.400 | 7.400 | 122 |
| 2024-08-22 | 7.000 | 7.850 | 6.500 | 7.250 | 7.250 | 9,611 |
| 2024-08-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2 |
| 2024-08-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 50 |
| 2024-08-19 | 7.400 | 7.400 | 6.750 | 6.750 | 6.750 | 1,966 |
| 2024-08-16 | 6.750 | 7.000 | 6.750 | 7.000 | 7.000 | 336 |
| 2024-08-15 | 6.950 | 7.000 | 6.550 | 7.000 | 7.000 | 3,311 |
| 2024-08-14 | 6.950 | 8.000 | 6.950 | 7.300 | 7.300 | 26,831 |
| 2024-08-13 | 6.300 | 7.050 | 6.300 | 6.950 | 6.950 | 79,929 |
| 2024-08-12 | 6.300 | 6.550 | 5.900 | 6.550 | 6.550 | 18,171 |
| 2024-08-09 | 5.900 | 6.350 | 5.900 | 6.350 | 6.350 | 213 |
| 2024-08-07 | 6.550 | 6.550 | 5.700 | 6.450 | 6.450 | 1,357 |
| 2024-08-06 | 6.100 | 6.700 | 5.750 | 6.000 | 6.000 | 11,302 |
| 2024-08-05 | 6.800 | 6.800 | 5.950 | 6.650 | 6.650 | 21,062 |
| 2024-08-02 | 6.500 | 6.750 | 6.250 | 6.250 | 6.250 | 8,060 |
| 2024-08-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 162 |
| 2024-07-31 | 6.700 | 7.350 | 6.250 | 7.150 | 7.150 | 22,642 |
| 2024-07-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 3,996 |
| 2024-07-29 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 12 |
| 2024-07-25 | 6.500 | 6.750 | 6.500 | 6.750 | 6.750 | 100 |
| 2024-07-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 3,509 |
| 2024-07-23 | 6.700 | 6.800 | 6.650 | 6.800 | 6.800 | 21,558 |
| 2024-07-22 | 6.150 | 6.800 | 6.150 | 6.800 | 6.800 | 1,541 |
| 2024-07-19 | 6.450 | 6.600 | 6.450 | 6.600 | 6.600 | 100 |
| 2024-07-18 | 6.250 | 6.450 | 6.250 | 6.450 | 6.450 | 550 |
| 2024-07-17 | 6.250 | 6.600 | 6.200 | 6.600 | 6.600 | 10,100 |
| 2024-07-16 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 2 |
| 2024-07-15 | 6.350 | 6.650 | 6.300 | 6.650 | 6.650 | 58,429 |
| 2024-07-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 699 |
| 2024-07-11 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 100 |
| 2024-07-10 | 5.850 | 6.200 | 5.850 | 6.200 | 6.200 | 2,644 |
| 2024-07-09 | 6.450 | 6.450 | 6.000 | 6.400 | 6.400 | 1,580 |
| 2024-07-05 | 6.050 | 6.450 | 6.000 | 6.450 | 6.450 | 14,978 |
| 2024-07-04 | 6.450 | 6.500 | 6.450 | 6.450 | 6.450 | 1,274 |
| 2024-07-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 793 |
| 2024-07-02 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 350 |
| 2024-07-01 | 6.200 | 6.450 | 6.150 | 6.450 | 6.450 | 5,569 |
| 2024-06-28 | 6.050 | 6.600 | 5.800 | 6.550 | 6.550 | 54,465 |
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.