Dataproces Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.000	5.040	4.850	5.020	5.020	7,010
2026-07-23	4.900	4.980	4.900	4.980	4.980	2,495
2026-07-22	5.120	5.120	5.000	5.000	5.000	5,088
2026-07-21	5.140	5.140	5.120	5.120	5.120	525
2026-07-20	5.000	5.100	4.860	5.000	5.000	27,277
2026-07-17	5.140	5.140	5.020	5.140	5.140	27,429
2026-07-16	4.850	5.180	4.840	5.000	5.000	184,653
2026-07-15	4.600	4.840	4.410	4.800	4.800	36,236
2026-07-14	4.360	4.780	4.360	4.610	4.610	5,265
2026-07-13	4.780	4.780	4.760	4.760	4.760	1,600
2026-07-10	4.500	4.500	4.400	4.500	4.500	13,195
2026-07-09	4.460	4.600	4.460	4.600	4.600	3,638
2026-07-08	4.500	4.720	4.460	4.720	4.720	28,127
2026-07-07	4.450	4.730	4.450	4.550	4.550	35,913
2026-07-06	4.790	4.790	4.450	4.690	4.690	32,514
2026-07-03	4.670	4.790	4.450	4.790	4.790	28,150
2026-07-02	4.430	4.650	4.430	4.610	4.610	3,698
2026-07-01	4.430	4.620	4.370	4.430	4.430	31,167
2026-06-30	4.620	4.690	4.620	4.670	4.670	4,672
2026-06-29	4.520	4.650	4.520	4.530	4.530	16,962
2026-06-26	4.690	4.690	4.600	4.650	4.650	17,815
2026-06-25	4.490	4.690	4.360	4.670	4.670	50,529
2026-06-24	4.610	4.610	4.400	4.500	4.500	48,761
2026-06-23	4.600	4.600	4.400	4.560	4.560	55,671
2026-06-22	4.520	4.790	4.520	4.630	4.630	34,522
2026-06-19	4.760	4.790	4.460	4.550	4.550	20,637
2026-06-18	4.690	4.990	4.600	4.600	4.600	85,790
2026-06-17	4.690	4.690	4.300	4.600	4.600	103,906
2026-06-16	4.470	4.560	4.470	4.530	4.530	45,281
2026-06-15	4.460	4.690	4.270	4.470	4.470	32,427
2026-06-12	4.790	4.790	4.450	4.450	4.450	9,165
2026-06-11	4.650	4.700	4.650	4.700	4.700	250
2026-06-10	4.800	4.810	4.660	4.660	4.660	14,969
2026-06-09	4.910	4.910	4.780	4.800	4.800	11,281
2026-06-08	4.970	4.970	4.530	4.820	4.820	54,333
2026-06-04	4.980	4.980	4.890	4.930	4.930	10,797
2026-06-03	4.810	5.000	4.690	4.980	4.980	41,864
2026-06-02	4.980	4.980	4.900	4.900	4.900	4,874
2026-06-01	5.060	5.060	4.900	4.930	4.930	2,195
2026-05-29	4.910	5.000	4.890	4.890	4.890	1,858
2026-05-28	4.920	5.000	4.830	4.910	4.910	33,088
2026-05-27	4.900	4.920	4.820	4.920	4.920	6,136
2026-05-26	4.610	5.000	4.610	4.870	4.870	30,700
2026-05-22	4.990	4.990	4.730	4.950	4.950	4,073
2026-05-21	4.600	5.000	4.600	4.990	4.990	39,731
2026-05-20	5.020	5.080	4.890	5.000	5.000	14,536
2026-05-19	4.900	5.080	4.900	5.000	5.000	23,100
2026-05-18	5.000	5.100	4.920	4.920	4.920	30,035
2026-05-13	5.020	5.020	4.900	5.000	5.000	41,319
2026-05-12	4.930	5.000	4.860	5.000	5.000	28,830
2026-05-11	5.020	5.020	4.960	5.020	5.020	7,170
2026-05-08	5.020	5.060	4.980	5.060	5.060	25,829
2026-05-07	5.160	5.160	5.000	5.000	5.000	27,204
2026-05-06	5.000	5.100	5.000	5.100	5.100	25,459
2026-05-05	5.160	5.160	5.000	5.000	5.000	30,183
2026-05-04	5.160	5.160	5.020	5.160	5.160	33,265
2026-05-01	5.160	5.160	4.910	5.160	5.160	14,226
2026-04-30	5.000	5.180	4.980	5.160	5.160	37,078
2026-04-29	5.080	5.140	5.000	5.060	5.060	32,703
2026-04-28	4.910	5.200	4.910	5.100	5.100	20,592

← NewerPage 2 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.