Dataproces Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	2.170	2.170	2.070	2.140	1.944	66,042
2022-11-28	2.240	2.240	2.080	2.190	1.989	77,195
2022-11-25	2.240	2.240	2.170	2.200	1.999	12,830
2022-11-24	2.170	2.220	2.170	2.190	1.989	15,767
2022-11-23	2.240	2.240	2.180	2.180	1.980	23,185
2022-11-22	2.270	2.280	2.140	2.280	2.071	77,184
2022-11-21	2.260	2.300	2.210	2.280	2.071	42,704
2022-11-18	2.230	2.260	2.170	2.250	2.044	39,786
2022-11-17	2.240	2.290	2.230	2.290	2.080	6,157
2022-11-16	2.320	2.320	2.240	2.310	2.098	8,710
2022-11-15	2.400	2.400	2.310	2.400	2.180	18,137
2022-11-14	2.330	2.400	2.330	2.400	2.180	6,378
2022-11-11	2.330	2.410	2.330	2.400	2.180	25,835
2022-11-10	2.260	2.330	2.260	2.330	2.117	1,200
2022-11-09	2.360	2.360	2.310	2.310	2.098	17,960
2022-11-07	2.320	2.500	2.320	2.400	2.180	94,208
2022-11-04	2.390	2.400	2.320	2.320	2.108	9,520
2022-11-03	2.400	2.400	2.400	2.400	2.180	5,000
2022-11-02	2.390	2.480	2.390	2.410	2.189	11,210
2022-11-01	2.450	2.480	2.400	2.400	2.180	10,384
2022-10-31	2.400	2.450	2.400	2.440	2.217	9,488
2022-10-28	2.430	2.440	2.430	2.440	2.217	9,100
2022-10-27	2.350	2.430	2.340	2.400	2.180	4,989
2022-10-26	2.320	2.350	2.320	2.350	2.135	1,350
2022-10-25	2.320	2.400	2.320	2.400	2.180	7,603
2022-10-24	2.350	2.440	2.350	2.440	2.217	13,965
2022-10-21	2.350	2.410	2.350	2.410	2.189	8,810
2022-10-20	2.310	2.400	2.310	2.400	2.180	7,050
2022-10-19	2.400	2.400	2.310	2.310	2.098	513
2022-10-18	2.320	2.470	2.300	2.310	2.098	23,826
2022-10-17	2.270	2.340	2.240	2.340	2.126	33,125
2022-10-14	2.270	2.500	2.160	2.160	1.962	71,992
2022-10-13	2.250	2.310	2.240	2.300	2.089	47,430
2022-10-12	2.370	2.370	2.360	2.360	2.144	1,688
2022-10-11	2.280	3.000	2.080	2.360	2.144	220,337
2022-10-10	2.310	2.310	2.250	2.310	2.098	13,362
2022-10-07	2.360	2.540	2.260	2.340	2.126	35,863
2022-10-06	2.320	2.530	2.200	2.440	2.217	167,734
2022-10-05	2.580	2.580	2.370	2.370	2.153	43,880
2022-10-04	2.490	2.580	2.460	2.580	2.344	61,202
2022-10-03	2.460	2.460	2.400	2.400	2.180	43,212
2022-09-30	2.400	2.420	2.300	2.420	2.198	68,248
2022-09-29	2.600	2.600	2.390	2.400	2.180	53,852
2022-09-28	2.640	2.660	2.530	2.590	2.353	19,425
2022-09-27	2.810	2.810	2.700	2.700	2.453	32,986
2022-09-26	2.940	2.940	2.710	2.800	2.544	19,000
2022-09-23	2.950	3.050	2.810	2.940	2.671	12,826
2022-09-22	2.970	3.050	2.940	3.050	2.771	17,854
2022-09-21	2.970	3.100	2.800	2.970	2.698	22,137
2022-09-20	2.990	3.030	2.960	2.970	2.698	13,860
2022-09-19	3.080	3.110	3.080	3.110	2.825	2,143
2022-09-16	2.990	3.500	2.990	3.110	2.825	79,897
2022-09-15	2.880	2.990	2.800	2.990	2.716	100,622
2022-09-14	2.980	2.990	2.890	2.890	2.625	4,608
2022-09-13	3.000	3.000	2.910	2.960	2.689	61,451
2022-09-12	3.090	3.090	3.010	3.070	2.789	15,649
2022-09-09	3.090	3.090	3.090	3.090	2.807	335
2022-09-08	3.020	3.090	3.000	3.090	2.807	14,943
2022-09-07	3.030	3.040	2.910	3.040	2.692	13,396
2022-09-06	3.180	3.180	3.110	3.110	2.754	14,785

← NewerPage 17 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.