Dataproces Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 4.650 | 4.650 | 4.385 | 4.455 | 3.862 | 60,694 |
| 2021-12-10 | 4.795 | 4.795 | 4.550 | 4.620 | 4.005 | 100,280 |
| 2021-12-09 | 4.975 | 4.990 | 4.805 | 4.855 | 4.209 | 19,965 |
| 2021-12-08 | 4.995 | 4.995 | 4.865 | 4.930 | 4.274 | 11,371 |
| 2021-12-07 | 4.760 | 4.960 | 4.760 | 4.850 | 4.204 | 36,719 |
| 2021-12-06 | 4.955 | 5.070 | 4.420 | 4.960 | 4.300 | 57,693 |
| 2021-12-03 | 4.405 | 5.070 | 4.405 | 4.955 | 4.295 | 102,111 |
| 2021-12-02 | 4.645 | 4.645 | 4.295 | 4.480 | 3.884 | 108,845 |
| 2021-12-01 | 4.900 | 4.985 | 4.550 | 4.645 | 4.027 | 125,749 |
| 2021-11-30 | 5.220 | 5.230 | 4.905 | 5.030 | 4.360 | 29,473 |
| 2021-11-29 | 5.180 | 5.290 | 5.100 | 5.210 | 4.517 | 48,482 |
| 2021-11-26 | 5.300 | 5.300 | 5.070 | 5.180 | 4.491 | 28,635 |
| 2021-11-25 | 5.200 | 5.290 | 5.200 | 5.290 | 4.586 | 25,520 |
| 2021-11-24 | 5.300 | 5.350 | 5.230 | 5.240 | 4.543 | 9,145 |
| 2021-11-23 | 5.300 | 5.450 | 5.280 | 5.300 | 4.595 | 17,572 |
| 2021-11-22 | 5.650 | 5.650 | 5.320 | 5.350 | 4.638 | 42,233 |
| 2021-11-19 | 5.780 | 5.780 | 5.560 | 5.700 | 4.941 | 7,223 |
| 2021-11-18 | 5.800 | 5.800 | 5.590 | 5.770 | 5.002 | 16,108 |
| 2021-11-17 | 5.700 | 5.810 | 5.430 | 5.800 | 5.028 | 50,593 |
| 2021-11-16 | 5.550 | 5.650 | 5.450 | 5.650 | 4.898 | 27,163 |
| 2021-11-15 | 5.820 | 5.820 | 5.290 | 5.690 | 4.933 | 28,565 |
| 2021-11-12 | 5.820 | 5.820 | 5.600 | 5.620 | 4.872 | 29,776 |
| 2021-11-11 | 5.800 | 5.970 | 5.680 | 5.920 | 5.132 | 41,262 |
| 2021-11-10 | 5.810 | 5.970 | 5.650 | 5.970 | 5.175 | 34,281 |
| 2021-11-09 | 5.950 | 6.050 | 5.780 | 5.920 | 5.132 | 42,177 |
| 2021-11-08 | 6.300 | 6.300 | 5.980 | 6.100 | 5.288 | 24,127 |
| 2021-11-05 | 6.160 | 6.300 | 6.160 | 6.280 | 5.444 | 14,924 |
| 2021-11-04 | 6.410 | 6.410 | 6.150 | 6.160 | 5.340 | 74,518 |
| 2021-11-03 | 6.350 | 6.500 | 6.160 | 6.410 | 5.557 | 29,834 |
| 2021-11-02 | 6.640 | 6.640 | 6.350 | 6.550 | 5.678 | 29,229 |
| 2021-11-01 | 6.790 | 6.790 | 6.590 | 6.640 | 5.756 | 14,056 |
| 2021-10-29 | 6.690 | 6.800 | 6.600 | 6.790 | 5.886 | 22,803 |
| 2021-10-28 | 6.650 | 6.720 | 6.490 | 6.690 | 5.800 | 24,355 |
| 2021-10-27 | 6.650 | 6.650 | 6.470 | 6.650 | 5.765 | 10,778 |
| 2021-10-26 | 6.640 | 6.740 | 6.500 | 6.650 | 5.765 | 22,301 |
| 2021-10-25 | 6.760 | 6.760 | 6.500 | 6.670 | 5.782 | 14,251 |
| 2021-10-22 | 6.670 | 6.730 | 6.500 | 6.730 | 5.834 | 16,942 |
| 2021-10-21 | 6.660 | 6.750 | 6.650 | 6.670 | 5.782 | 17,716 |
| 2021-10-20 | 6.760 | 6.850 | 6.120 | 6.760 | 5.860 | 45,346 |
← NewerPage 21 of 21 · 1,239 trading days
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.