Dataproces Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.945	1.980	1.935	1.940	1.926	76,795
2023-08-28	1.940	1.945	1.900	1.945	1.931	93,241
2023-08-25	2.000	2.000	1.960	1.960	1.946	8,115
2023-08-24	1.945	1.945	1.945	1.945	1.931	140
2023-08-23	2.000	2.000	1.945	1.945	1.931	100
2023-08-22	2.000	2.000	1.940	1.940	1.926	2,204
2023-08-21	1.940	2.000	1.940	2.000	1.986	2,045
2023-08-18	1.960	2.010	1.940	1.945	1.931	2,967
2023-08-17	2.000	2.020	1.990	2.020	2.006	2,120
2023-08-16	1.875	2.200	1.865	2.020	2.006	116,996
2023-08-14	1.900	1.900	1.900	1.900	1.887	2,000
2023-08-11	1.970	1.970	1.900	1.900	1.887	3,595
2023-08-10	1.980	1.980	1.900	1.900	1.887	13,153
2023-08-09	1.970	1.970	1.965	1.965	1.951	1,884
2023-08-08	1.965	2.050	1.960	1.965	1.951	54,910
2023-08-07	1.995	1.995	1.935	1.970	1.956	42,742
2023-08-04	1.710	2.030	1.710	2.030	2.016	13,554
2023-08-03	1.975	2.050	1.975	2.050	2.036	35,432
2023-08-02	1.980	1.980	1.940	1.980	1.966	59,890
2023-08-01	2.010	2.010	1.990	1.990	1.976	10,644
2023-07-31	1.985	1.990	1.980	1.990	1.976	14,080
2023-07-28	2.000	2.030	2.000	2.030	2.016	3,124
2023-07-24	1.990	2.000	1.990	2.000	1.986	5,809
2023-07-21	2.000	2.060	2.000	2.000	1.986	27,215
2023-07-20	2.060	2.060	2.000	2.000	1.986	3,190
2023-07-19	2.000	2.060	1.995	2.060	2.045	3,509
2023-07-18	1.990	1.990	1.990	1.990	1.976	2,500
2023-07-17	2.010	2.010	1.985	1.985	1.971	12,700
2023-07-14	2.030	2.040	2.010	2.040	2.026	21,490
2023-07-13	2.030	2.040	2.030	2.030	2.016	7,234
2023-07-12	2.080	2.080	2.030	2.030	2.016	1,112
2023-07-11	2.060	2.060	2.020	2.030	2.016	22,989
2023-07-10	2.030	2.090	2.020	2.090	2.075	30,337
2023-07-07	2.030	2.030	2.030	2.030	2.016	1,558
2023-07-06	2.070	2.070	2.070	2.070	2.055	1,000
2023-07-05	2.060	2.070	2.060	2.070	2.055	24,161
2023-07-04	2.050	2.090	2.050	2.090	2.075	12,394
2023-07-03	2.080	2.100	2.040	2.040	2.026	13,262
2023-06-30	2.030	2.080	2.020	2.030	2.016	30,436
2023-06-29	2.070	2.070	2.000	2.070	2.055	21,672
2023-06-27	2.040	2.080	1.965	2.000	1.986	93,632
2023-06-26	2.170	2.170	1.965	1.965	1.951	32,661
2023-06-23	2.320	2.320	1.905	2.120	2.105	80,331
2023-06-22	2.320	2.400	2.320	2.400	2.383	3,819
2023-06-21	2.320	2.360	2.320	2.360	2.343	17,600
2023-06-20	2.250	2.250	2.250	2.250	2.234	2,400
2023-06-19	2.280	2.320	2.250	2.320	2.304	3,400
2023-06-16	2.210	2.420	2.210	2.320	2.304	28,167
2023-06-15	2.270	2.270	2.270	2.270	2.254	2,000
2023-06-14	2.210	2.260	2.210	2.210	2.194	5,877
2023-06-13	2.220	2.250	2.200	2.250	2.234	18,651
2023-06-12	2.220	2.270	2.210	2.240	2.224	13,639
2023-06-09	2.240	2.240	2.160	2.240	2.224	27,589
2023-06-08	2.150	2.240	2.150	2.240	2.224	28,564
2023-06-07	2.250	2.320	2.160	2.210	2.194	44,363
2023-06-06	2.260	2.270	2.180	2.180	2.165	10,972
2023-06-02	2.180	2.180	2.180	2.180	2.165	600
2023-06-01	2.250	2.490	2.160	2.270	2.254	22,593
2023-05-31	2.210	2.250	2.160	2.250	2.234	21,100
2023-05-30	2.300	2.300	2.250	2.300	2.284	9,440

← NewerPage 14 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.