Dataproces Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.010	2.010	2.010	2.010	1.826	4,796
2023-02-22	2.010	2.020	1.950	2.020	1.835	5,841
2023-02-21	1.960	2.020	1.960	2.010	1.826	49,435
2023-02-20	1.940	1.960	1.835	1.960	1.781	38,520
2023-02-17	1.970	1.970	1.970	1.970	1.790	10
2023-02-16	1.875	1.940	1.870	1.940	1.762	15,434
2023-02-15	1.990	1.990	1.930	1.930	1.753	13,400
2023-02-14	1.945	1.995	1.945	1.995	1.812	13,750
2023-02-13	2.000	2.000	1.960	1.960	1.781	10,145
2023-02-10	2.000	2.000	2.000	2.000	1.817	1,200
2023-02-09	1.950	2.010	1.930	2.010	1.826	17,577
2023-02-08	1.930	2.010	1.930	1.950	1.771	16,091
2023-02-07	2.000	2.000	1.940	1.940	1.762	500
2023-02-06	2.010	2.010	2.000	2.000	1.817	165
2023-02-03	2.000	2.010	1.995	2.010	1.826	5,670
2023-02-02	1.970	2.000	1.970	2.000	1.817	3,088
2023-02-01	1.925	1.970	1.925	1.950	1.771	8,070
2023-01-30	1.935	1.950	1.925	1.950	1.771	4,400
2023-01-27	1.945	1.945	1.910	1.915	1.740	4,006
2023-01-26	1.905	1.945	1.900	1.945	1.767	9,900
2023-01-25	1.995	1.995	1.905	1.945	1.767	10,243
2023-01-24	1.985	1.995	1.985	1.995	1.812	6,322
2023-01-23	1.995	1.995	1.920	1.995	1.812	7,689
2023-01-20	1.990	1.990	1.920	1.920	1.744	12,128
2023-01-19	2.000	2.000	1.930	1.965	1.785	26,709
2023-01-18	2.000	2.000	2.000	2.000	1.817	301
2023-01-17	2.020	2.020	2.000	2.000	1.817	17,052
2023-01-16	1.985	2.020	1.930	2.020	1.835	71,944
2023-01-13	1.955	2.010	1.955	1.990	1.808	7,068
2023-01-12	1.990	2.000	1.990	2.000	1.817	7,306
2023-01-11	2.000	2.000	1.985	1.990	1.808	12,700
2023-01-10	2.010	2.010	1.935	2.000	1.817	21,250
2023-01-09	1.965	2.010	1.965	2.000	1.817	39,736
2023-01-06	1.960	1.965	1.905	1.965	1.785	5,102
2023-01-05	1.915	1.945	1.865	1.945	1.767	105,668
2023-01-04	2.010	2.010	1.950	2.000	1.817	41,407
2023-01-03	1.850	2.060	1.850	2.000	1.817	107,551
2023-01-02	1.710	1.980	1.710	1.820	1.653	110,500
2022-12-30	1.750	1.760	1.700	1.705	1.549	262,245
2022-12-29	1.810	1.810	1.705	1.795	1.631	74,061
2022-12-28	1.875	1.875	1.755	1.825	1.658	90,862
2022-12-27	1.850	1.900	1.845	1.860	1.690	42,576
2022-12-23	1.760	1.960	1.750	1.850	1.681	165,483
2022-12-22	1.705	1.765	1.700	1.765	1.603	112,889
2022-12-21	1.655	2.060	1.600	1.765	1.603	519,469
2022-12-20	1.765	1.795	1.600	1.660	1.508	145,380
2022-12-19	1.975	2.010	1.705	1.740	1.581	182,741
2022-12-16	2.010	2.090	1.975	1.975	1.794	56,716
2022-12-15	2.050	2.140	2.010	2.060	1.871	14,610
2022-12-14	1.945	2.110	1.905	2.060	1.871	108,921
2022-12-13	2.040	2.040	1.880	1.950	1.771	160,009
2022-12-12	2.170	2.180	2.050	2.120	1.926	30,131
2022-12-09	2.120	2.370	2.100	2.110	1.917	38,039
2022-12-08	2.150	2.200	2.150	2.200	1.999	15,730
2022-12-07	2.150	2.220	2.150	2.160	1.962	7,051
2022-12-06	2.250	2.250	2.160	2.220	2.017	54,561
2022-12-05	2.170	2.270	2.170	2.270	2.062	47,764
2022-12-02	2.180	2.400	2.110	2.150	1.953	285,892
2022-12-01	2.140	2.240	2.120	2.180	1.980	96,887
2022-11-30	2.120	2.140	2.050	2.140	1.944	50,917

← NewerPage 16 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.