Dataproces Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	1.815	1.840	1.810	1.810	1.810	27,455
2023-11-23	1.820	1.820	1.820	1.820	1.820	24,453
2023-11-22	1.905	1.905	1.810	1.860	1.860	17,010
2023-11-21	1.905	1.905	1.905	1.905	1.905	3,526
2023-11-20	1.965	1.965	1.965	1.965	1.965	225
2023-11-17	1.910	1.910	1.910	1.910	1.910	1,880
2023-11-16	1.965	1.965	1.910	1.910	1.910	5,585
2023-11-15	1.850	2.000	1.830	1.955	1.955	31,337
2023-11-14	1.885	1.885	1.830	1.830	1.830	12,249
2023-11-13	1.830	1.830	1.830	1.830	1.830	2,246
2023-11-10	1.825	1.825	1.825	1.825	1.825	850
2023-11-09	1.920	1.920	1.900	1.915	1.915	31,113
2023-11-08	1.920	1.995	1.920	1.920	1.920	12,182
2023-11-07	1.920	1.920	1.920	1.920	1.920	750
2023-11-06	1.920	2.000	1.920	2.000	2.000	1,300
2023-11-03	1.950	1.950	1.950	1.950	1.950	1,050
2023-11-02	1.945	1.945	1.945	1.945	1.945	1,500
2023-11-01	1.940	2.020	1.940	2.020	2.020	3,694
2023-10-31	2.000	2.000	1.940	1.980	1.980	3,044
2023-10-26	2.040	2.050	2.000	2.000	2.000	37,994
2023-10-25	2.110	2.110	2.040	2.040	2.040	2,167
2023-10-24	2.100	2.100	2.040	2.040	2.040	2,203
2023-10-23	2.080	2.100	2.080	2.100	2.100	5,861
2023-10-20	2.070	2.080	2.070	2.080	2.080	3,790
2023-10-18	2.110	2.120	2.100	2.100	2.100	21,615
2023-10-17	2.100	2.240	2.100	2.240	2.240	21,799
2023-10-16	2.060	2.130	2.060	2.130	2.130	10,679
2023-10-13	2.110	2.170	2.110	2.110	2.110	12,355
2023-10-12	2.120	2.130	2.040	2.130	2.130	40,816
2023-10-11	2.120	2.120	2.070	2.070	2.070	2,558
2023-10-10	2.080	2.120	2.070	2.120	2.120	10,399
2023-10-09	2.100	2.200	2.050	2.080	2.080	29,716
2023-10-06	2.140	2.180	2.100	2.100	2.100	35,179
2023-10-05	2.190	2.220	2.190	2.220	2.220	15,870
2023-10-04	2.270	2.280	2.200	2.250	2.250	28,527
2023-10-03	2.280	2.800	2.200	2.290	2.290	184,178
2023-10-02	2.260	2.270	2.210	2.270	2.270	1,568
2023-09-29	2.220	2.260	2.220	2.260	2.260	11,461
2023-09-28	2.150	2.150	2.040	2.150	2.150	54,609
2023-09-27	2.170	2.170	2.170	2.170	2.170	8,900
2023-09-26	2.170	2.170	2.170	2.170	2.170	1,620
2023-09-25	2.250	2.250	2.250	2.250	2.250	13,674
2023-09-22	2.250	2.310	2.250	2.310	2.310	5,467
2023-09-21	2.460	2.460	2.310	2.340	2.340	135,703
2023-09-20	2.500	2.500	2.440	2.500	2.500	7,204
2023-09-19	2.500	2.500	2.460	2.460	2.460	5,977
2023-09-18	2.440	2.500	2.440	2.500	2.500	1,385
2023-09-15	2.460	2.460	2.430	2.440	2.440	21,682
2023-09-14	2.530	2.530	2.440	2.520	2.520	47,855
2023-09-13	2.350	3.040	2.350	2.530	2.530	87,073
2023-09-12	2.400	2.420	2.360	2.420	2.420	7,977
2023-09-11	2.300	2.480	2.300	2.400	2.400	175,038
2023-09-08	2.140	2.300	2.120	2.300	2.300	25,000
2023-09-07	2.100	2.430	2.100	2.130	2.130	108,875
2023-09-06	2.040	2.100	1.980	1.980	1.966	40,304
2023-09-05	2.030	2.100	2.030	2.080	2.065	7,892
2023-09-04	2.030	2.080	2.030	2.050	2.036	32,112
2023-09-01	2.080	2.080	2.010	2.010	1.996	20,674
2023-08-31	1.980	2.080	1.980	2.000	1.986	103,446
2023-08-30	1.935	1.940	1.935	1.940	1.926	1,629

← NewerPage 13 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.