Dataproces Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	2.040	2.100	2.000	2.100	2.100	52,318
2024-02-21	2.080	2.120	2.040	2.120	2.120	41,537
2024-02-20	2.170	2.340	2.080	2.100	2.100	62,671
2024-02-19	2.080	2.170	2.020	2.170	2.170	84,138
2024-02-16	2.170	2.170	2.090	2.090	2.090	3,462
2024-02-15	2.280	2.280	2.080	2.170	2.170	57,750
2024-02-14	2.290	2.290	2.280	2.290	2.290	6,069
2024-02-13	2.370	2.370	2.200	2.200	2.200	27,061
2024-02-12	2.440	2.440	2.380	2.430	2.430	27,596
2024-02-09	2.080	2.400	2.050	2.360	2.360	211,912
2024-02-08	2.080	2.160	2.080	2.160	2.160	3,000
2024-02-07	2.080	2.080	2.080	2.080	2.080	6,473
2024-02-06	2.060	2.410	2.060	2.160	2.160	19,915
2024-02-05	2.060	2.060	2.060	2.060	2.060	400
2024-02-02	2.120	2.120	2.120	2.120	2.120	4,755
2024-02-01	2.050	2.120	2.040	2.120	2.120	10,108
2024-01-31	2.100	2.100	2.000	2.060	2.060	119,981
2024-01-30	2.100	2.100	2.100	2.100	2.100	1,000
2024-01-29	2.080	2.150	2.080	2.090	2.090	2,424
2024-01-26	2.140	2.150	2.050	2.150	2.150	46,636
2024-01-25	2.090	2.210	2.090	2.150	2.150	35,230
2024-01-24	2.160	2.190	2.080	2.080	2.080	63,536
2024-01-23	2.220	2.220	2.140	2.220	2.220	9,771
2024-01-22	2.120	2.300	2.120	2.150	2.150	24,605
2024-01-19	2.020	2.140	1.985	2.140	2.140	80,834
2024-01-18	2.070	2.070	2.000	2.010	2.010	134,281
2024-01-17	2.010	2.470	2.010	2.140	2.140	33,148
2024-01-16	2.040	2.040	2.040	2.040	2.040	19,103
2024-01-15	2.010	2.040	2.010	2.040	2.040	941
2024-01-12	2.050	2.050	2.050	2.050	2.050	3,181
2024-01-11	2.010	2.010	2.010	2.010	2.010	113
2024-01-10	2.060	2.070	2.060	2.070	2.070	3,500
2024-01-09	2.050	2.050	2.050	2.050	2.050	1,000
2024-01-08	2.080	2.080	2.040	2.070	2.070	5,104
2024-01-05	2.060	2.070	2.060	2.060	2.060	8,705
2024-01-04	2.040	2.040	2.040	2.040	2.040	2,433
2024-01-03	2.020	2.100	2.020	2.020	2.020	29,669
2024-01-02	2.010	2.070	2.010	2.070	2.070	14,584
2023-12-29	2.050	2.100	2.000	2.070	2.070	62,325
2023-12-28	2.080	2.080	2.040	2.080	2.080	6,928
2023-12-27	2.020	2.140	2.020	2.140	2.140	108,180
2023-12-22	2.080	2.080	2.040	2.080	2.080	158,738
2023-12-21	2.000	2.110	1.905	2.040	2.040	101,728
2023-12-20	2.010	2.080	2.000	2.000	2.000	52,741
2023-12-19	2.090	2.100	1.985	1.985	1.985	25,994
2023-12-18	2.040	2.360	2.010	2.020	2.020	138,230
2023-12-15	1.760	2.360	1.760	2.090	2.090	200,107
2023-12-14	1.760	1.795	1.760	1.785	1.785	26,145
2023-12-13	1.755	1.755	1.755	1.755	1.755	6,903
2023-12-12	1.780	1.785	1.755	1.765	1.765	18,202
2023-12-11	1.765	1.765	1.760	1.760	1.760	5,153
2023-12-08	1.770	1.790	1.760	1.780	1.780	36,288
2023-12-07	1.800	1.820	1.770	1.770	1.770	53,580
2023-12-06	1.815	1.830	1.750	1.775	1.775	22,258
2023-12-05	1.785	1.880	1.785	1.820	1.820	34,981
2023-12-04	1.850	1.850	1.765	1.850	1.850	20,788
2023-12-01	1.845	1.850	1.785	1.850	1.850	43,418
2023-11-30	1.870	1.880	1.840	1.845	1.845	21,728
2023-11-29	1.845	1.850	1.810	1.810	1.810	5,445
2023-11-28	1.840	1.840	1.840	1.840	1.840	400

← NewerPage 12 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.