Dataproces Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.700 | 5.720 | 5.460 | 5.600 | 5.600 | 14,566 |
| 2026-01-28 | 5.620 | 5.660 | 5.380 | 5.660 | 5.660 | 48,355 |
| 2026-01-27 | 5.700 | 5.700 | 5.500 | 5.640 | 5.640 | 1,716 |
| 2026-01-26 | 5.660 | 5.700 | 5.480 | 5.680 | 5.680 | 42,097 |
| 2026-01-23 | 5.640 | 5.660 | 5.360 | 5.660 | 5.660 | 32,445 |
| 2026-01-22 | 5.720 | 5.720 | 5.600 | 5.600 | 5.600 | 12,080 |
| 2026-01-21 | 5.700 | 5.700 | 5.100 | 5.360 | 5.360 | 33,520 |
| 2026-01-20 | 5.160 | 5.500 | 5.160 | 5.200 | 5.200 | 60,139 |
| 2026-01-19 | 5.400 | 5.440 | 5.200 | 5.320 | 5.320 | 67,590 |
| 2026-01-16 | 5.680 | 5.740 | 5.360 | 5.400 | 5.400 | 71,379 |
| 2026-01-15 | 5.700 | 5.800 | 5.520 | 5.640 | 5.640 | 39,959 |
| 2026-01-14 | 5.700 | 5.840 | 5.660 | 5.720 | 5.720 | 14,384 |
| 2026-01-13 | 5.780 | 5.840 | 5.560 | 5.720 | 5.720 | 18,237 |
| 2026-01-12 | 5.780 | 5.980 | 5.780 | 5.920 | 5.920 | 32,357 |
| 2026-01-09 | 5.940 | 5.940 | 5.720 | 5.920 | 5.920 | 29,202 |
| 2026-01-08 | 5.860 | 5.940 | 5.720 | 5.940 | 5.940 | 30,746 |
| 2026-01-07 | 5.760 | 5.940 | 5.680 | 5.800 | 5.800 | 6,839 |
| 2026-01-06 | 5.920 | 5.960 | 5.680 | 5.860 | 5.860 | 21,998 |
| 2026-01-05 | 5.960 | 5.980 | 5.620 | 5.980 | 5.980 | 86,787 |
| 2026-01-02 | 5.660 | 5.980 | 5.560 | 5.980 | 5.980 | 46,852 |
| 2025-12-30 | 5.720 | 5.820 | 5.580 | 5.740 | 5.740 | 48,708 |
| 2025-12-29 | 5.680 | 5.760 | 5.560 | 5.720 | 5.720 | 39,873 |
| 2025-12-23 | 5.740 | 5.800 | 5.600 | 5.660 | 5.660 | 31,956 |
| 2025-12-22 | 5.900 | 5.900 | 5.620 | 5.660 | 5.660 | 36,439 |
| 2025-12-19 | 5.960 | 5.960 | 5.780 | 5.900 | 5.900 | 27,288 |
| 2025-12-18 | 5.900 | 5.980 | 5.860 | 5.900 | 5.900 | 42,102 |
| 2025-12-17 | 5.840 | 5.980 | 5.640 | 5.980 | 5.980 | 65,946 |
| 2025-12-16 | 5.700 | 5.740 | 5.620 | 5.740 | 5.740 | 9,276 |
| 2025-12-15 | 6.000 | 6.000 | 5.620 | 5.740 | 5.740 | 37,287 |
| 2025-12-12 | 6.240 | 6.240 | 5.900 | 5.900 | 5.900 | 43,275 |
| 2025-12-11 | 6.280 | 6.280 | 6.000 | 6.200 | 6.200 | 74,788 |
| 2025-12-10 | 6.300 | 6.340 | 6.000 | 6.340 | 6.340 | 63,504 |
| 2025-12-09 | 6.360 | 6.500 | 6.300 | 6.300 | 6.300 | 37,788 |
| 2025-12-08 | 6.320 | 6.500 | 6.020 | 6.160 | 6.160 | 30,565 |
| 2025-12-05 | 6.440 | 6.580 | 6.360 | 6.420 | 6.420 | 27,106 |
| 2025-12-04 | 6.440 | 6.580 | 6.440 | 6.580 | 6.580 | 14,306 |
| 2025-12-03 | 6.580 | 6.580 | 6.460 | 6.460 | 6.460 | 8,351 |
| 2025-12-02 | 6.340 | 6.600 | 6.300 | 6.600 | 6.600 | 86,443 |
| 2025-12-01 | 6.440 | 6.440 | 6.300 | 6.440 | 6.440 | 36,606 |
| 2025-11-28 | 6.200 | 6.400 | 6.180 | 6.380 | 6.380 | 54,186 |
| 2025-11-27 | 6.080 | 6.300 | 6.040 | 6.300 | 6.300 | 57,767 |
| 2025-11-26 | 6.080 | 6.100 | 6.000 | 6.100 | 6.100 | 9,527 |
| 2025-11-25 | 5.900 | 6.100 | 5.880 | 6.080 | 6.080 | 13,587 |
| 2025-11-24 | 5.820 | 6.000 | 5.800 | 5.880 | 5.880 | 27,343 |
| 2025-11-21 | 5.560 | 5.800 | 5.480 | 5.800 | 5.800 | 34,791 |
| 2025-11-20 | 5.380 | 5.600 | 5.380 | 5.500 | 5.500 | 87,718 |
| 2025-11-19 | 5.340 | 5.500 | 5.140 | 5.400 | 5.400 | 25,067 |
| 2025-11-18 | 5.400 | 5.400 | 5.100 | 5.320 | 5.320 | 45,078 |
| 2025-11-17 | 5.300 | 5.600 | 5.300 | 5.400 | 5.400 | 50,904 |
| 2025-11-14 | 5.560 | 5.560 | 5.300 | 5.300 | 5.300 | 13,440 |
| 2025-11-13 | 5.500 | 5.600 | 5.200 | 5.560 | 5.560 | 482,473 |
| 2025-11-12 | 5.700 | 5.700 | 5.520 | 5.560 | 5.560 | 28,777 |
| 2025-11-11 | 5.520 | 5.700 | 5.520 | 5.700 | 5.700 | 40,872 |
| 2025-11-10 | 5.600 | 5.600 | 5.400 | 5.560 | 5.560 | 43,479 |
| 2025-11-07 | 5.540 | 5.700 | 5.500 | 5.680 | 5.680 | 27,711 |
| 2025-11-06 | 5.700 | 5.700 | 5.520 | 5.700 | 5.700 | 25,959 |
| 2025-11-05 | 5.480 | 5.700 | 5.480 | 5.480 | 5.480 | 10,770 |
| 2025-11-04 | 5.680 | 5.700 | 5.560 | 5.700 | 5.700 | 49,769 |
| 2025-11-03 | 5.880 | 5.960 | 5.580 | 5.700 | 5.700 | 45,645 |
| 2025-10-31 | 5.840 | 5.860 | 5.540 | 5.860 | 5.860 | 28,740 |
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.