Dataproces Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	6.000	6.150	6.000	6.150	5.331	2,600
2022-03-08	5.930	6.150	5.930	5.990	5.193	4,194
2022-03-07	6.160	6.160	5.820	6.000	5.201	17,893
2022-03-04	6.400	6.400	6.160	6.160	5.340	8,882
2022-03-03	6.500	6.520	6.290	6.520	5.652	5,507
2022-03-02	6.450	6.700	6.450	6.500	5.635	14,482
2022-03-01	6.350	6.550	6.300	6.490	5.626	105,871
2022-02-28	6.220	6.600	6.210	6.300	5.461	23,634
2022-02-25	6.230	6.260	6.100	6.200	5.375	35,030
2022-02-24	6.410	6.450	6.010	6.240	5.409	15,535
2022-02-23	6.610	6.610	6.270	6.410	5.557	15,076
2022-02-22	6.110	6.990	6.110	6.550	5.678	21,874
2022-02-21	6.760	6.870	6.200	6.310	5.470	51,221
2022-02-18	7.370	7.370	6.900	6.900	5.982	72,293
2022-02-17	7.400	7.520	7.370	7.370	6.389	62,355
2022-02-16	7.000	7.700	7.000	7.260	6.294	130,526
2022-02-15	6.900	7.000	6.730	6.980	6.051	41,524
2022-02-14	7.000	7.100	6.840	6.900	5.982	10,715
2022-02-11	6.980	7.070	6.900	7.000	6.068	5,059
2022-02-10	6.740	6.980	6.740	6.980	6.051	16,249
2022-02-09	7.080	7.080	6.730	6.800	5.895	7,709
2022-02-08	7.150	7.150	6.880	7.000	6.068	20,039
2022-02-07	6.950	7.080	6.950	6.960	6.034	6,882
2022-02-04	7.070	7.140	6.960	6.960	6.034	8,443
2022-02-03	6.970	7.070	6.890	7.000	6.068	8,711
2022-02-02	6.960	7.150	6.960	7.010	6.077	17,870
2022-02-01	6.920	7.060	6.800	6.880	5.964	21,290
2022-01-31	7.050	7.200	7.000	7.020	6.086	45,868
2022-01-28	7.080	7.160	6.780	6.780	5.878	15,182
2022-01-27	6.820	7.110	6.820	7.050	6.112	24,482
2022-01-26	6.100	7.000	6.100	6.930	6.008	54,984
2022-01-25	5.980	6.500	5.960	5.980	5.184	11,055
2022-01-24	6.350	6.590	5.810	5.950	5.158	42,114
2022-01-21	6.380	6.600	6.380	6.450	5.591	25,457
2022-01-20	6.330	6.590	6.330	6.540	5.669	7,520
2022-01-19	6.630	6.630	6.200	6.590	5.713	17,875
2022-01-18	6.810	7.020	6.790	6.850	5.938	50,916
2022-01-17	7.100	7.110	6.810	6.810	5.904	16,650
2022-01-14	7.200	7.200	6.900	7.070	6.129	20,959
2022-01-13	7.000	7.190	6.860	7.010	6.077	40,638
2022-01-12	7.000	7.200	6.640	6.780	5.878	60,036
2022-01-11	6.850	7.300	6.850	7.050	6.112	70,798
2022-01-10	6.340	7.370	6.340	6.720	5.826	98,423
2022-01-07	6.000	6.210	5.920	6.200	5.375	50,741
2022-01-06	6.390	6.390	5.870	6.100	5.288	31,826
2022-01-05	5.960	6.490	5.930	6.400	5.548	53,402
2022-01-04	5.650	5.930	5.640	5.930	5.141	33,423
2022-01-03	5.450	5.760	5.450	5.700	4.941	27,473
2021-12-30	5.510	5.830	5.060	5.400	4.681	99,161
2021-12-29	5.600	5.940	5.420	5.500	4.768	85,719
2021-12-28	6.100	6.100	6.000	6.000	5.201	29,172
2021-12-27	6.260	6.260	6.060	6.210	5.383	15,797
2021-12-23	6.420	6.600	6.150	6.390	5.539	17,569
2021-12-22	6.420	6.650	6.100	6.400	5.548	32,358
2021-12-21	5.400	6.370	5.400	6.370	5.522	122,638
2021-12-20	4.940	5.970	4.925	5.400	4.681	135,119
2021-12-17	4.795	4.985	4.705	4.955	4.295	92,927
2021-12-16	4.700	5.040	4.700	4.960	4.300	152,451
2021-12-15	4.150	4.800	4.150	4.800	4.161	91,488
2021-12-14	4.455	4.605	4.445	4.515	3.914	59,268

← NewerPage 20 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.