Donkeyrepublic Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.400 | 8.450 | 8.150 | 8.450 | 8.450 | 8,357 |
| 2026-10-15 | 8.050 | 8.300 | 8.050 | 8.300 | 8.300 | 400 |
| 2026-10-14 | 7.900 | 8.700 | 7.900 | 8.500 | 8.500 | 6,918 |
| 2026-10-13 | 8.250 | 8.700 | 8.250 | 8.500 | 8.500 | 5,782 |
| 2026-10-12 | 8.400 | 8.500 | 8.400 | 8.450 | 8.450 | 692 |
| 2026-10-09 | 8.400 | 8.450 | 8.100 | 8.250 | 8.250 | 4,570 |
| 2026-10-08 | 8.850 | 8.850 | 8.250 | 8.400 | 8.400 | 14,877 |
| 2026-10-07 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 18,569 |
| 2026-10-06 | 8.500 | 8.800 | 8.250 | 8.300 | 8.300 | 21,845 |
| 2026-10-05 | 8.550 | 8.750 | 8.500 | 8.500 | 8.500 | 9,689 |
| 2026-10-02 | 8.500 | 8.500 | 8.250 | 8.500 | 8.500 | 11,680 |
| 2026-10-01 | 8.500 | 8.500 | 8.300 | 8.350 | 8.350 | 873 |
| 2026-09-30 | 8.300 | 8.450 | 8.250 | 8.450 | 8.450 | 6,439 |
| 2026-09-29 | 8.250 | 8.450 | 8.250 | 8.450 | 8.450 | 117 |
| 2026-09-28 | 8.150 | 8.450 | 8.150 | 8.450 | 8.450 | 2,939 |
| 2026-09-25 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 9,200 |
| 2026-09-23 | 8.850 | 8.900 | 8.400 | 8.750 | 8.750 | 22,049 |
| 2026-09-22 | 8.700 | 8.950 | 8.400 | 8.950 | 8.950 | 17,114 |
| 2026-09-21 | 8.650 | 8.650 | 8.400 | 8.500 | 8.500 | 10,191 |
| 2026-09-18 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1,172 |
| 2026-09-17 | 8.650 | 8.650 | 8.600 | 8.600 | 8.600 | 3,548 |
| 2026-09-16 | 8.550 | 8.750 | 8.400 | 8.400 | 8.400 | 6,731 |
| 2026-09-15 | 8.450 | 8.500 | 8.200 | 8.500 | 8.500 | 2,593 |
| 2026-09-14 | 8.500 | 8.550 | 8.300 | 8.500 | 8.500 | 1,730 |
| 2026-09-11 | 8.600 | 8.600 | 8.300 | 8.500 | 8.500 | 1,828 |
| 2026-09-10 | 8.600 | 8.700 | 8.300 | 8.300 | 8.300 | 901 |
| 2026-09-09 | 8.300 | 8.750 | 8.300 | 8.650 | 8.650 | 1,845 |
| 2026-09-08 | 8.250 | 8.500 | 8.250 | 8.450 | 8.450 | 10,870 |
| 2026-09-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5,952 |
| 2026-09-04 | 8.550 | 8.600 | 8.500 | 8.500 | 8.500 | 2,399 |
| 2026-09-03 | 8.500 | 8.750 | 8.500 | 8.750 | 8.750 | 2,657 |
| 2026-09-02 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 57 |
| 2026-09-01 | 8.700 | 8.700 | 8.600 | 8.600 | 8.600 | 4,776 |
| 2026-08-31 | 8.500 | 8.700 | 8.250 | 8.700 | 8.700 | 1,227 |
| 2026-08-28 | 8.500 | 8.750 | 8.500 | 8.500 | 8.500 | 3,836 |
| 2026-08-27 | 8.400 | 8.750 | 8.100 | 8.500 | 8.500 | 12,294 |
| 2026-08-26 | 8.300 | 8.550 | 8.300 | 8.400 | 8.400 | 8,894 |
| 2026-08-25 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 472 |
| 2026-08-24 | 8.600 | 8.800 | 8.300 | 8.750 | 8.750 | 11,119 |
| 2026-08-21 | 8.800 | 8.800 | 8.100 | 8.300 | 8.300 | 12,425 |
| 2026-08-20 | 8.800 | 8.850 | 8.350 | 8.850 | 8.850 | 5,979 |
| 2026-08-19 | 8.500 | 9.150 | 8.500 | 8.850 | 8.850 | 9,550 |
| 2026-08-18 | 9.200 | 9.200 | 8.500 | 8.500 | 8.500 | 26,889 |
| 2026-08-17 | 8.500 | 8.900 | 8.300 | 8.850 | 8.850 | 28,889 |
| 2026-08-14 | 8.300 | 8.750 | 8.300 | 8.450 | 8.450 | 6,250 |
| 2026-08-13 | 8.250 | 8.450 | 8.250 | 8.300 | 8.300 | 9,950 |
| 2026-08-12 | 8.650 | 8.650 | 8.250 | 8.250 | 8.250 | 7,606 |
| 2026-08-11 | 8.300 | 8.450 | 8.050 | 8.300 | 8.300 | 445,494 |
| 2026-08-10 | 8.200 | 8.500 | 8.150 | 8.300 | 8.300 | 498,253 |
| 2026-08-07 | 7.700 | 8.150 | 7.650 | 8.150 | 8.150 | 21,363 |
| 2026-08-06 | 8.150 | 8.150 | 7.650 | 8.150 | 8.150 | 1,384 |
| 2026-08-05 | 7.700 | 8.150 | 7.700 | 8.150 | 8.150 | 2,679 |
| 2026-08-04 | 7.600 | 7.950 | 7.600 | 7.950 | 7.950 | 12,245 |
| 2026-08-03 | 8.150 | 8.150 | 7.550 | 7.950 | 7.950 | 13,946 |
| 2026-07-31 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1,720 |
| 2026-07-30 | 8.250 | 8.500 | 8.100 | 8.100 | 8.100 | 3,396 |
| 2026-07-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 12 |
| 2026-07-28 | 8.800 | 8.800 | 8.100 | 8.250 | 8.250 | 1,051 |
| 2026-07-27 | 8.200 | 8.250 | 8.100 | 8.200 | 8.200 | 6,863 |
| 2026-07-24 | 8.250 | 8.900 | 8.250 | 8.250 | 8.250 | 31,299 |
Page 1 of 3 · 125 trading daysOlder →
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.