Dataproces Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	3.990	4.060	3.810	3.930	3.480	30,616
2022-06-09	4.100	4.110	3.990	3.990	3.533	14,173
2022-06-08	4.110	4.110	4.000	4.080	3.613	14,673
2022-06-07	4.180	4.180	4.030	4.140	3.666	23,568
2022-06-03	4.220	4.240	4.080	4.150	3.674	19,501
2022-06-02	4.200	4.290	4.160	4.250	3.763	13,523
2022-06-01	4.200	4.270	4.140	4.250	3.763	24,681
2022-05-31	4.200	4.200	4.190	4.200	3.719	20,538
2022-05-30	4.290	4.290	4.170	4.180	3.701	21,155
2022-05-25	4.150	4.270	4.100	4.270	3.781	40,134
2022-05-24	4.470	4.470	4.150	4.200	3.719	55,610
2022-05-23	4.550	4.560	4.410	4.420	3.914	36,929
2022-05-20	4.500	4.580	4.500	4.540	4.020	12,033
2022-05-19	4.490	4.500	4.410	4.500	3.984	41,157
2022-05-18	4.630	4.700	4.590	4.600	4.073	32,774
2022-05-17	4.440	4.700	4.280	4.560	4.037	78,540
2022-05-16	4.680	4.680	4.300	4.310	3.816	78,023
2022-05-12	4.660	4.680	4.400	4.600	4.073	69,636
2022-05-11	5.040	5.080	4.790	4.790	4.241	55,463
2022-05-10	5.420	5.640	4.920	5.040	4.462	55,160
2022-05-09	6.160	6.160	5.420	5.500	4.870	45,928
2022-05-06	6.640	6.640	6.160	6.400	5.667	13,805
2022-05-05	6.620	6.720	6.400	6.400	5.667	17,119
2022-05-04	6.500	6.500	6.500	6.500	5.755	3,200
2022-05-03	6.520	6.600	6.520	6.520	5.773	11,424
2022-05-02	6.620	6.680	6.380	6.560	5.808	13,023
2022-04-29	6.480	6.620	6.180	6.620	5.861	24,552
2022-04-28	6.220	6.480	6.080	6.480	5.737	12,649
2022-04-27	6.580	6.580	6.140	6.220	5.507	32,098
2022-04-26	6.800	6.800	6.560	6.560	5.808	4,134
2022-04-25	6.800	6.800	6.600	6.660	5.897	18,593
2022-04-22	6.620	6.680	6.620	6.620	5.861	19,266
2022-04-21	6.900	6.900	6.700	6.700	5.932	7,845
2022-04-20	6.940	6.940	6.720	6.900	6.109	6,483
2022-04-19	6.920	6.980	6.720	6.940	6.145	19,106
2022-04-13	6.940	6.940	6.880	6.880	6.092	1,511
2022-04-12	6.940	6.940	6.740	6.940	6.145	8,176
2022-04-11	7.140	7.180	6.940	6.940	6.145	11,779
2022-04-08	7.080	7.300	7.080	7.140	6.322	38,020
2022-04-07	6.600	7.180	6.540	7.080	6.269	63,623
2022-04-06	6.600	6.640	6.420	6.520	5.773	1,145,426
2022-04-05	6.520	6.760	6.420	6.720	5.950	42,273
2022-04-04	6.560	6.600	6.360	6.520	5.773	59,260
2022-04-01	6.380	6.600	6.320	6.500	5.755	47,386
2022-03-31	6.250	6.330	6.210	6.250	5.534	31,078
2022-03-30	6.120	6.320	6.120	6.310	5.470	22,218
2022-03-29	6.150	6.240	6.040	6.240	5.409	5,428
2022-03-28	6.210	6.240	6.020	6.240	5.409	8,623
2022-03-25	6.250	6.250	6.020	6.020	5.219	4,740
2022-03-24	6.200	6.220	6.050	6.120	5.305	2,119
2022-03-23	6.100	6.240	6.020	6.120	5.305	30,048
2022-03-22	6.050	6.330	6.030	6.110	5.297	50,617
2022-03-21	6.100	6.330	6.020	6.110	5.297	28,687
2022-03-18	6.230	6.230	6.040	6.100	5.288	23,286
2022-03-17	6.170	6.310	6.120	6.230	5.401	7,317
2022-03-16	6.240	6.240	6.080	6.100	5.288	4,728
2022-03-15	6.340	6.340	6.120	6.190	5.366	9,096
2022-03-14	6.030	6.340	6.030	6.320	5.479	31,228
2022-03-11	6.150	6.480	5.950	6.020	5.219	76,981
2022-03-10	6.100	6.100	5.950	5.950	5.158	4,049

← NewerPage 19 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.