Dataproces Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	2.300	2.300	2.250	2.300	2.284	9,440
2023-05-25	2.250	2.490	2.250	2.300	2.284	8,876
2023-05-24	2.290	2.290	2.160	2.160	2.145	17,963
2023-05-23	2.360	2.410	2.210	2.240	2.224	59,909
2023-05-22	2.400	2.400	2.390	2.400	2.383	3,410
2023-05-17	2.420	2.450	2.370	2.440	2.423	54,257
2023-05-16	2.140	2.440	2.140	2.410	2.393	50,496
2023-05-15	2.170	2.250	2.130	2.130	2.115	9,205
2023-05-12	2.200	2.250	2.170	2.170	2.155	15,377
2023-05-11	2.240	2.240	2.150	2.150	2.135	9,150
2023-05-10	2.170	2.240	2.170	2.240	2.224	7,559
2023-05-09	2.250	2.490	2.250	2.250	2.234	20,557
2023-05-08	2.250	2.250	2.180	2.240	2.224	307
2023-05-04	2.200	2.250	2.200	2.250	2.234	28,020
2023-05-03	2.120	2.290	2.120	2.240	2.224	22,707
2023-05-02	2.130	2.170	2.130	2.130	2.115	9,578
2023-05-01	2.130	2.140	2.130	2.130	2.115	11,000
2023-04-28	2.200	2.200	2.170	2.170	2.155	2,507
2023-04-27	2.130	2.170	2.130	2.170	2.155	10,644
2023-04-26	2.130	2.130	2.130	2.130	2.115	7,000
2023-04-25	2.140	2.200	2.140	2.140	2.125	3,630
2023-04-24	2.210	2.210	2.130	2.190	2.175	7,050
2023-04-21	2.150	2.290	2.090	2.200	2.184	30,408
2023-04-20	2.020	2.150	2.020	2.150	2.135	111,677
2023-04-19	2.020	2.030	2.010	2.020	2.006	23,051
2023-04-18	2.090	2.090	2.080	2.090	2.075	9,022
2023-04-17	2.100	2.100	2.100	2.100	2.085	168
2023-04-14	2.110	2.110	2.110	2.110	2.095	2,117
2023-04-13	2.180	2.230	2.080	2.080	2.065	40,375
2023-04-12	2.240	2.240	2.180	2.180	2.165	1,745
2023-04-11	2.240	2.240	2.180	2.240	2.224	2,087
2023-04-05	2.250	2.250	2.210	2.210	2.194	31,431
2023-04-04	2.170	2.250	2.170	2.250	2.234	1,983
2023-04-03	2.180	2.250	2.170	2.170	2.155	11,042
2023-03-31	2.250	2.250	2.170	2.240	2.224	6,664
2023-03-30	2.150	2.250	2.150	2.250	2.234	53,520
2023-03-29	2.150	2.150	2.090	2.150	1.953	1,549
2023-03-28	2.110	2.110	2.090	2.090	1.899	3,427
2023-03-27	2.110	2.180	2.110	2.120	1.926	4,758
2023-03-24	2.120	2.190	2.120	2.190	1.989	3,465
2023-03-23	2.170	2.470	2.010	2.190	1.989	42,992
2023-03-22	2.110	2.170	2.100	2.170	1.971	3,337
2023-03-21	2.170	2.170	2.100	2.160	1.962	15,230
2023-03-20	2.170	2.170	2.170	2.170	1.971	4,638
2023-03-17	2.170	2.190	2.120	2.170	1.971	4,010
2023-03-16	2.190	2.190	2.090	2.090	1.899	18,400
2023-03-15	2.120	2.120	2.110	2.110	1.917	5,379
2023-03-14	2.160	2.160	2.110	2.110	1.917	3,090
2023-03-13	2.130	2.130	2.120	2.120	1.926	8,301
2023-03-10	2.130	2.200	2.130	2.200	1.999	8,093
2023-03-09	2.200	2.200	2.130	2.200	1.999	27,096
2023-03-08	2.180	2.200	2.110	2.200	1.999	111,178
2023-03-07	2.160	2.170	2.160	2.170	1.971	6,511
2023-03-06	2.120	2.160	2.110	2.140	1.944	8,829
2023-03-03	2.180	2.240	2.130	2.130	1.935	78,307
2023-03-02	2.230	2.230	2.000	2.130	1.935	51,079
2023-03-01	1.930	2.290	1.930	2.220	2.017	90,962
2023-02-28	1.910	2.010	1.910	1.930	1.753	24,329
2023-02-27	2.010	2.010	1.920	1.920	1.744	20,890
2023-02-24	2.020	2.020	2.020	2.020	1.835	990

← NewerPage 15 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.