Dataproces Group A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	3.160	3.160	3.020	3.060	3.060	15,779
2024-05-24	3.160	3.160	3.140	3.140	3.140	11,058
2024-05-23	3.060	3.160	3.060	3.160	3.160	55,206
2024-05-22	3.000	3.120	3.000	3.120	3.120	16,742
2024-05-21	3.220	3.220	2.960	2.960	2.960	117,196
2024-05-17	3.240	3.240	3.220	3.220	3.220	2,397
2024-05-16	3.260	3.260	3.200	3.200	3.200	2,117
2024-05-15	3.260	3.260	3.200	3.260	3.260	4,738
2024-05-14	3.180	3.240	3.180	3.220	3.220	11,610
2024-05-13	3.080	3.240	3.080	3.180	3.180	19,940
2024-05-08	3.320	3.320	3.100	3.100	3.100	35,934
2024-05-07	3.300	3.300	3.200	3.200	3.200	13,286
2024-05-06	3.180	3.260	3.180	3.200	3.200	40,311
2024-05-03	3.080	3.180	3.060	3.180	3.180	5,334
2024-05-02	3.040	3.160	3.000	3.160	3.160	29,282
2024-05-01	3.120	3.160	3.080	3.120	3.120	18,803
2024-04-30	3.260	3.260	3.140	3.140	3.140	33,128
2024-04-29	3.260	3.260	3.240	3.240	3.240	4,423
2024-04-26	3.300	3.300	3.180	3.240	3.240	56,720
2024-04-25	2.820	3.320	2.820	3.160	3.160	367,278
2024-04-24	2.720	2.720	2.720	2.720	2.720	17,250
2024-04-23	2.740	2.740	2.740	2.740	2.740	300
2024-04-22	2.780	2.780	2.720	2.720	2.720	7,986
2024-04-19	2.840	2.840	2.700	2.700	2.700	36,416
2024-04-17	2.820	2.820	2.820	2.820	2.820	70
2024-04-16	2.780	2.780	2.740	2.740	2.740	10,000
2024-04-15	2.840	2.840	2.780	2.780	2.780	7,304
2024-04-12	2.780	2.840	2.740	2.820	2.820	16,828
2024-04-11	2.800	2.860	2.780	2.780	2.780	17,861
2024-04-10	2.880	2.880	2.800	2.840	2.840	9,419
2024-04-09	2.700	2.860	2.700	2.800	2.800	26,791
2024-04-08	2.940	2.940	2.680	2.680	2.680	55,750
2024-04-05	2.820	2.960	2.800	2.960	2.960	61,999
2024-04-04	2.520	2.920	2.500	2.920	2.920	91,091
2024-04-03	2.340	2.520	2.340	2.520	2.520	51,074
2024-04-02	2.480	2.480	2.340	2.340	2.340	34,209
2024-03-27	2.370	2.480	2.370	2.470	2.470	42,693
2024-03-26	2.310	2.370	2.310	2.370	2.370	32,942
2024-03-25	2.350	2.360	2.290	2.300	2.300	12,359
2024-03-22	2.280	2.350	2.280	2.350	2.350	2,976
2024-03-21	2.360	2.360	2.270	2.270	2.270	11,819
2024-03-20	2.310	2.370	2.310	2.360	2.360	20,332
2024-03-19	2.370	2.380	2.370	2.370	2.370	9,301
2024-03-18	2.310	2.370	2.300	2.370	2.370	1,160
2024-03-15	2.380	2.380	2.300	2.300	2.300	23,714
2024-03-14	2.190	2.380	2.180	2.380	2.380	59,072
2024-03-13	2.290	2.290	2.190	2.190	2.190	22,870
2024-03-12	2.190	2.250	2.190	2.250	2.250	10,792
2024-03-11	2.230	2.240	2.160	2.200	2.200	43,300
2024-03-08	2.180	2.310	2.150	2.310	2.310	71,157
2024-03-07	2.210	2.210	2.210	2.210	2.210	15,020
2024-03-06	2.130	2.200	2.130	2.190	2.190	26,864
2024-03-05	2.120	2.180	2.120	2.180	2.180	17,500
2024-03-04	2.050	2.200	2.050	2.100	2.100	40,497
2024-03-01	2.030	2.110	2.030	2.110	2.110	20,989
2024-02-29	2.040	2.090	2.040	2.090	2.090	4,671
2024-02-28	2.010	2.090	2.010	2.020	2.020	13,256
2024-02-27	2.070	2.070	2.060	2.060	2.060	24,917
2024-02-26	2.190	2.190	2.100	2.120	2.120	23,457
2024-02-23	2.070	2.200	2.070	2.200	2.200	10,025

← NewerPage 11 of 21 · 1,239 trading daysOlder →

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.