Dataproces Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 3.140 | 3.700 | 2.900 | 3.180 | 2.816 | 70,463 |
| 2022-09-02 | 3.100 | 3.490 | 3.030 | 3.200 | 2.833 | 46,316 |
| 2022-09-01 | 3.060 | 3.220 | 3.020 | 3.120 | 2.763 | 14,724 |
| 2022-08-31 | 3.000 | 3.120 | 3.000 | 3.100 | 2.745 | 8,235 |
| 2022-08-30 | 3.100 | 3.120 | 3.000 | 3.090 | 2.736 | 21,597 |
| 2022-08-29 | 3.210 | 3.210 | 3.110 | 3.110 | 2.754 | 7,664 |
| 2022-08-26 | 3.320 | 3.440 | 3.230 | 3.300 | 2.922 | 38,164 |
| 2022-08-25 | 3.320 | 3.450 | 3.320 | 3.410 | 3.019 | 1,390 |
| 2022-08-24 | 3.350 | 3.450 | 3.350 | 3.450 | 3.055 | 11,114 |
| 2022-08-23 | 3.300 | 3.360 | 3.300 | 3.360 | 2.975 | 9,600 |
| 2022-08-22 | 3.240 | 3.350 | 3.240 | 3.300 | 2.922 | 30,331 |
| 2022-08-19 | 3.390 | 3.470 | 3.280 | 3.360 | 2.975 | 45,368 |
| 2022-08-18 | 3.350 | 3.490 | 3.350 | 3.490 | 3.090 | 21,918 |
| 2022-08-17 | 3.490 | 3.490 | 3.390 | 3.490 | 3.090 | 30,538 |
| 2022-08-16 | 3.530 | 3.530 | 3.460 | 3.500 | 3.099 | 22,830 |
| 2022-08-15 | 3.480 | 3.530 | 3.460 | 3.460 | 3.064 | 15,340 |
| 2022-08-12 | 3.590 | 3.590 | 3.470 | 3.470 | 3.072 | 26,290 |
| 2022-08-11 | 3.620 | 3.650 | 3.600 | 3.600 | 3.188 | 19,810 |
| 2022-08-10 | 3.610 | 3.610 | 3.610 | 3.610 | 3.196 | 1,365 |
| 2022-08-09 | 3.670 | 3.700 | 3.600 | 3.600 | 3.188 | 48,801 |
| 2022-08-08 | 3.600 | 3.650 | 3.590 | 3.600 | 3.188 | 21,250 |
| 2022-08-05 | 3.590 | 3.670 | 3.590 | 3.600 | 3.188 | 52,284 |
| 2022-08-04 | 3.540 | 3.650 | 3.540 | 3.570 | 3.161 | 28,061 |
| 2022-08-03 | 3.530 | 3.600 | 3.530 | 3.550 | 3.143 | 19,450 |
| 2022-08-02 | 3.560 | 3.560 | 3.480 | 3.500 | 3.099 | 22,032 |
| 2022-08-01 | 3.600 | 3.600 | 3.460 | 3.460 | 3.064 | 13,813 |
| 2022-07-29 | 3.690 | 3.740 | 3.460 | 3.500 | 3.099 | 75,451 |
| 2022-07-28 | 3.590 | 3.820 | 3.590 | 3.690 | 3.267 | 31,543 |
| 2022-07-27 | 3.750 | 3.800 | 3.680 | 3.700 | 3.276 | 27,995 |
| 2022-07-26 | 3.690 | 3.820 | 3.690 | 3.810 | 3.373 | 21,667 |
| 2022-07-25 | 3.920 | 3.920 | 3.680 | 3.820 | 3.382 | 33,234 |
| 2022-07-22 | 3.900 | 3.900 | 3.680 | 3.690 | 3.267 | 19,247 |
| 2022-07-21 | 3.800 | 3.950 | 3.800 | 3.810 | 3.373 | 5,698 |
| 2022-07-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.497 | 4,090 |
| 2022-07-19 | 3.880 | 3.890 | 3.800 | 3.850 | 3.409 | 17,559 |
| 2022-07-18 | 3.950 | 4.000 | 3.880 | 3.880 | 3.435 | 22,777 |
| 2022-07-15 | 3.890 | 3.890 | 3.860 | 3.860 | 3.418 | 5,461 |
| 2022-07-14 | 3.900 | 3.920 | 3.890 | 3.890 | 3.444 | 10,307 |
| 2022-07-13 | 3.900 | 3.900 | 3.760 | 3.900 | 3.453 | 7,152 |
| 2022-07-11 | 3.990 | 3.990 | 3.850 | 3.900 | 3.453 | 17,155 |
| 2022-07-08 | 3.940 | 4.000 | 3.920 | 4.000 | 3.542 | 14,966 |
| 2022-07-07 | 3.900 | 3.990 | 3.900 | 3.900 | 3.453 | 2,376 |
| 2022-07-06 | 3.990 | 3.990 | 3.850 | 3.850 | 3.409 | 3,904 |
| 2022-07-05 | 4.000 | 4.000 | 3.850 | 3.860 | 3.418 | 14,201 |
| 2022-07-04 | 3.900 | 3.900 | 3.860 | 3.860 | 3.418 | 1,540 |
| 2022-07-01 | 3.860 | 3.960 | 3.750 | 3.960 | 3.506 | 16,849 |
| 2022-06-30 | 3.990 | 3.990 | 3.860 | 3.990 | 3.533 | 6,245 |
| 2022-06-29 | 4.030 | 4.030 | 3.990 | 3.990 | 3.533 | 8,477 |
| 2022-06-28 | 4.190 | 4.190 | 4.020 | 4.020 | 3.559 | 13,070 |
| 2022-06-27 | 4.100 | 4.240 | 4.100 | 4.100 | 3.630 | 13,424 |
| 2022-06-24 | 3.950 | 4.230 | 3.900 | 4.100 | 3.630 | 92,683 |
| 2022-06-23 | 3.850 | 3.930 | 3.820 | 3.900 | 3.453 | 255,825 |
| 2022-06-22 | 3.700 | 3.990 | 3.600 | 3.820 | 3.382 | 99,070 |
| 2022-06-21 | 3.660 | 3.800 | 3.660 | 3.720 | 3.294 | 49,070 |
| 2022-06-20 | 3.510 | 3.800 | 3.510 | 3.670 | 3.249 | 45,851 |
| 2022-06-17 | 3.560 | 3.600 | 3.460 | 3.460 | 3.064 | 16,713 |
| 2022-06-16 | 3.570 | 3.620 | 3.560 | 3.560 | 3.152 | 21,778 |
| 2022-06-15 | 3.620 | 3.720 | 3.570 | 3.700 | 3.276 | 12,444 |
| 2022-06-14 | 3.740 | 3.780 | 3.540 | 3.720 | 3.294 | 34,219 |
| 2022-06-13 | 3.930 | 3.930 | 3.720 | 3.720 | 3.294 | 18,523 |
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.