Dataproces Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.600 | 5.050 | 4.520 | 4.700 | 4.700 | 76,314 |
| 2024-08-19 | 4.520 | 4.600 | 4.500 | 4.600 | 4.600 | 29,334 |
| 2024-08-16 | 4.420 | 4.580 | 4.420 | 4.460 | 4.460 | 26,355 |
| 2024-08-15 | 4.500 | 4.520 | 4.460 | 4.500 | 4.500 | 25,950 |
| 2024-08-14 | 4.500 | 4.580 | 4.500 | 4.580 | 4.580 | 2,428 |
| 2024-08-13 | 4.600 | 4.600 | 4.500 | 4.580 | 4.580 | 51,159 |
| 2024-08-12 | 4.720 | 4.840 | 4.580 | 4.600 | 4.600 | 26,599 |
| 2024-08-09 | 4.980 | 4.980 | 4.660 | 4.700 | 4.700 | 17,760 |
| 2024-08-08 | 4.880 | 4.960 | 4.820 | 4.960 | 4.960 | 4,418 |
| 2024-08-07 | 4.900 | 5.050 | 4.860 | 4.880 | 4.880 | 15,050 |
| 2024-08-06 | 4.800 | 4.880 | 4.720 | 4.800 | 4.800 | 20,962 |
| 2024-08-05 | 4.820 | 4.960 | 4.560 | 4.720 | 4.720 | 106,111 |
| 2024-08-02 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 19,344 |
| 2024-08-01 | 4.880 | 5.050 | 4.880 | 5.050 | 5.050 | 48,964 |
| 2024-07-31 | 5.100 | 5.100 | 4.800 | 5.000 | 5.000 | 65,066 |
| 2024-07-30 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 18,701 |
| 2024-07-29 | 4.880 | 5.100 | 4.860 | 5.050 | 5.050 | 143,111 |
| 2024-07-26 | 4.440 | 4.920 | 4.400 | 4.860 | 4.860 | 267,797 |
| 2024-07-25 | 4.480 | 4.500 | 4.440 | 4.440 | 4.440 | 21,261 |
| 2024-07-24 | 4.260 | 4.480 | 4.260 | 4.460 | 4.460 | 92,911 |
| 2024-07-23 | 4.320 | 4.340 | 4.240 | 4.240 | 4.240 | 37,686 |
| 2024-07-22 | 4.240 | 4.360 | 4.240 | 4.360 | 4.360 | 97,199 |
| 2024-07-19 | 4.380 | 4.380 | 4.080 | 4.240 | 4.240 | 95,163 |
| 2024-07-18 | 4.400 | 4.400 | 4.200 | 4.360 | 4.360 | 56,024 |
| 2024-07-17 | 4.360 | 4.540 | 4.360 | 4.480 | 4.480 | 36,139 |
| 2024-07-16 | 4.660 | 4.660 | 4.360 | 4.360 | 4.360 | 50,722 |
| 2024-07-15 | 4.480 | 4.580 | 4.460 | 4.580 | 4.580 | 36,528 |
| 2024-07-12 | 4.720 | 4.720 | 4.140 | 4.460 | 4.460 | 131,796 |
| 2024-07-11 | 4.840 | 4.860 | 4.640 | 4.720 | 4.720 | 74,375 |
| 2024-07-10 | 5.100 | 5.100 | 4.860 | 4.940 | 4.940 | 106,127 |
| 2024-07-09 | 5.000 | 5.100 | 4.600 | 5.050 | 5.050 | 202,039 |
| 2024-07-08 | 4.800 | 5.100 | 4.780 | 5.000 | 5.000 | 389,182 |
| 2024-07-05 | 4.620 | 4.620 | 4.440 | 4.580 | 4.580 | 49,935 |
| 2024-07-04 | 4.180 | 4.600 | 4.180 | 4.580 | 4.580 | 194,797 |
| 2024-07-03 | 4.120 | 4.200 | 4.040 | 4.180 | 4.180 | 72,301 |
| 2024-07-02 | 4.080 | 4.080 | 4.000 | 4.080 | 4.080 | 35,386 |
| 2024-07-01 | 4.060 | 4.080 | 4.000 | 4.000 | 4.000 | 34,074 |
| 2024-06-28 | 3.920 | 4.080 | 3.780 | 4.060 | 4.060 | 86,643 |
| 2024-06-27 | 4.000 | 4.100 | 3.760 | 3.760 | 3.760 | 73,889 |
| 2024-06-26 | 3.700 | 4.100 | 3.700 | 4.000 | 4.000 | 248,254 |
| 2024-06-25 | 3.760 | 3.760 | 3.640 | 3.640 | 3.640 | 5,897 |
| 2024-06-24 | 3.640 | 3.780 | 3.620 | 3.760 | 3.760 | 46,003 |
| 2024-06-21 | 3.480 | 3.680 | 3.440 | 3.620 | 3.620 | 182,507 |
| 2024-06-20 | 3.300 | 3.480 | 3.240 | 3.440 | 3.440 | 55,392 |
| 2024-06-19 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 25,733 |
| 2024-06-18 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 50 |
| 2024-06-17 | 3.100 | 3.200 | 3.080 | 3.200 | 3.200 | 34,119 |
| 2024-06-14 | 3.040 | 3.100 | 3.040 | 3.080 | 3.080 | 5,026 |
| 2024-06-13 | 3.140 | 3.140 | 3.080 | 3.100 | 3.100 | 39,248 |
| 2024-06-12 | 3.220 | 3.220 | 3.120 | 3.140 | 3.140 | 37,415 |
| 2024-06-11 | 3.200 | 3.220 | 3.180 | 3.220 | 3.220 | 23,137 |
| 2024-06-10 | 3.180 | 3.220 | 3.180 | 3.200 | 3.200 | 28,960 |
| 2024-06-07 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 19,332 |
| 2024-06-06 | 3.160 | 3.220 | 3.120 | 3.200 | 3.200 | 33,926 |
| 2024-06-04 | 3.180 | 3.180 | 3.120 | 3.160 | 3.160 | 1,553 |
| 2024-06-03 | 3.140 | 3.180 | 3.120 | 3.180 | 3.180 | 8,065 |
| 2024-05-31 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 4,663 |
| 2024-05-30 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2,246 |
| 2024-05-29 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 13,524 |
| 2024-05-28 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 15,379 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-07 | 0.0140 DKK |
| 2023-03-30 | 0.1830 DKK |
| 2022-09-08 | 0.0770 DKK |
| 2022-03-31 | 0.1320 DKK |
| 2021-09-02 | 0.0610 DKK |
| 2021-03-25 | 0.1160 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.