Dataproces Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.200	5.200	4.880	4.900	4.900	27,704
2026-04-24	5.280	5.280	5.160	5.200	5.200	23,581
2026-04-23	5.220	5.240	5.120	5.240	5.240	12,135
2026-04-22	5.240	5.240	5.040	5.040	5.040	9,134
2026-04-21	5.240	5.400	5.240	5.300	5.300	27,430
2026-04-20	5.340	5.340	5.200	5.240	5.240	48,402
2026-04-17	5.180	5.240	5.060	5.160	5.160	50,539
2026-04-16	5.400	5.400	5.100	5.100	5.100	66,803
2026-04-15	5.300	5.420	5.180	5.400	5.400	80,604
2026-04-14	5.300	5.300	5.140	5.300	5.300	94,865
2026-04-13	5.100	5.260	4.810	5.260	5.260	74,320
2026-04-10	5.160	5.280	5.100	5.120	5.120	60,333
2026-04-09	4.620	5.160	4.460	5.020	5.020	67,531
2026-04-08	4.660	4.750	4.620	4.620	4.620	60,184
2026-04-07	4.670	4.800	4.550	4.590	4.590	66,146
2026-04-01	4.420	5.160	4.420	4.800	4.800	71,697
2026-03-31	4.140	4.420	4.010	4.250	4.250	65,958
2026-03-30	3.970	4.370	3.970	4.140	4.140	129,196
2026-03-27	4.100	4.160	4.030	4.030	4.030	23,384
2026-03-26	3.950	4.150	3.910	4.150	4.150	20,880
2026-03-25	3.910	4.330	3.910	4.030	4.030	20,779
2026-03-24	3.850	3.950	3.850	3.860	3.860	11,293
2026-03-23	3.850	3.910	3.840	3.900	3.900	21,696
2026-03-20	3.980	4.080	3.850	3.850	3.850	23,534
2026-03-19	3.850	4.060	3.850	3.970	3.970	12,730
2026-03-18	4.230	4.230	3.960	3.960	3.960	39,526
2026-03-17	4.060	4.230	4.060	4.230	4.230	28,799
2026-03-16	4.020	4.300	4.020	4.200	4.200	18,321
2026-03-13	3.700	3.920	3.700	3.920	3.920	45,541
2026-03-12	3.820	3.970	3.720	3.720	3.720	47,503
2026-03-11	3.830	3.970	3.830	3.870	3.870	20,980
2026-03-10	4.220	4.220	3.700	3.880	3.880	69,906
2026-03-09	4.430	4.430	4.200	4.220	4.220	32,940
2026-03-06	4.680	4.680	4.290	4.390	4.390	53,897
2026-03-05	4.360	4.850	4.360	4.680	4.680	71,505
2026-03-04	4.000	4.430	4.000	4.290	4.290	54,323
2026-03-03	3.990	4.040	3.860	4.040	4.040	22,477
2026-03-02	3.950	3.970	3.810	3.970	3.970	86,118
2026-02-27	3.770	4.000	3.760	4.000	4.000	46,501
2026-02-26	3.880	3.880	3.720	3.750	3.750	91,300
2026-02-25	3.830	4.000	3.640	3.900	3.900	80,485
2026-02-24	4.160	4.160	3.910	3.990	3.990	99,685
2026-02-23	4.340	4.350	4.100	4.230	4.230	38,055
2026-02-20	4.410	4.420	4.250	4.350	4.350	73,799
2026-02-19	4.470	4.490	4.360	4.410	4.410	26,647
2026-02-18	4.490	4.490	4.300	4.490	4.490	13,894
2026-02-17	4.490	4.620	4.370	4.540	4.540	13,583
2026-02-16	4.640	4.640	4.220	4.440	4.440	82,893
2026-02-13	4.070	4.680	4.070	4.650	4.650	96,755
2026-02-12	4.340	4.340	4.070	4.130	4.130	150,068
2026-02-11	4.810	4.810	4.350	4.400	4.400	93,189
2026-02-10	5.180	5.180	4.410	4.740	4.740	437,144
2026-02-09	5.580	5.580	4.800	5.240	5.240	137,044
2026-02-06	5.300	5.500	5.220	5.500	5.500	51,167
2026-02-05	5.480	5.500	5.080	5.300	5.300	16,936
2026-02-04	5.480	5.480	5.280	5.480	5.480	44,214
2026-02-03	5.520	5.520	5.300	5.400	5.400	26,335
2026-02-02	5.500	5.660	5.420	5.580	5.580	41,743
2026-01-30	5.440	5.520	5.340	5.500	5.500	17,500
2026-01-29	5.700	5.720	5.460	5.600	5.600	14,566

← NewerPage 3 of 21 · 1,241 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.