Dataproces Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	5.620	5.820	5.620	5.820	5.820	36,494
2025-10-29	5.940	5.940	5.260	5.640	5.640	248,865
2025-10-28	6.220	6.260	5.900	6.000	6.000	306,307
2025-10-27	6.360	6.360	6.220	6.220	6.220	68,644
2025-10-24	6.420	6.620	6.260	6.360	6.360	75,112
2025-10-23	6.720	6.720	6.420	6.420	6.420	92,749
2025-10-22	6.680	6.720	6.620	6.660	6.660	6,856
2025-10-21	6.660	6.820	6.600	6.700	6.700	76,297
2025-10-20	6.860	6.860	6.700	6.780	6.780	17,088
2025-10-17	6.820	6.940	6.660	6.700	6.700	227,094
2025-10-16	6.640	6.840	6.640	6.760	6.760	78,023
2025-10-15	6.680	6.680	6.400	6.600	6.600	33,680
2025-10-14	6.740	6.740	6.520	6.680	6.680	10,053
2025-10-13	6.520	6.860	6.520	6.700	6.700	15,565
2025-10-10	6.860	6.900	6.500	6.720	6.720	76,636
2025-10-09	6.900	6.900	6.720	6.840	6.840	20,945
2025-10-08	6.880	6.880	6.720	6.880	6.880	28,401
2025-10-07	6.760	7.040	6.680	6.680	6.680	92,807
2025-10-06	6.760	6.840	6.660	6.720	6.720	74,206
2025-10-03	6.680	6.780	6.680	6.780	6.780	78,667
2025-10-02	6.760	6.780	6.660	6.700	6.700	27,008
2025-10-01	7.000	7.000	6.780	6.780	6.780	82,133
2025-09-30	7.000	7.040	6.900	7.040	7.040	6,294
2025-09-29	6.960	6.980	6.820	6.900	6.900	17,957
2025-09-26	6.800	7.000	6.800	6.980	6.980	16,562
2025-09-25	6.960	7.000	6.820	6.900	6.900	42,347
2025-09-24	7.200	7.300	6.860	6.940	6.940	55,910
2025-09-23	6.800	7.180	6.780	7.000	7.000	92,331
2025-09-22	6.980	7.180	6.900	6.900	6.900	28,167
2025-09-19	7.140	7.260	6.980	7.000	7.000	49,745
2025-09-18	7.200	7.240	7.000	7.080	7.080	70,218
2025-09-17	7.400	7.400	7.140	7.260	7.260	122,998
2025-09-16	7.620	7.740	7.060	7.420	7.420	58,717
2025-09-15	7.780	7.780	7.620	7.740	7.740	10,417
2025-09-12	7.620	7.820	7.600	7.800	7.800	29,315
2025-09-11	7.740	7.860	7.740	7.840	7.840	1,233
2025-09-10	7.440	7.880	7.300	7.740	7.740	80,573
2025-09-09	7.300	7.440	7.280	7.440	7.440	21,147
2025-09-08	7.380	7.480	7.260	7.380	7.380	9,768
2025-09-05	7.400	7.700	7.160	7.560	7.560	31,214
2025-09-04	7.260	7.400	7.260	7.360	7.360	1,437
2025-09-03	7.120	7.320	7.120	7.160	7.160	19,668
2025-09-02	7.200	7.300	6.880	7.120	7.120	60,466
2025-09-01	7.300	7.380	7.160	7.360	7.360	23,663
2025-08-29	7.120	7.400	7.100	7.240	7.240	79,164
2025-08-28	7.800	7.960	6.980	7.120	7.120	120,908
2025-08-27	7.860	8.000	7.660	7.780	7.780	63,518
2025-08-26	7.120	7.780	7.120	7.640	7.640	56,561
2025-08-25	7.280	7.340	7.000	7.340	7.340	41,767
2025-08-22	6.860	7.500	6.620	7.340	7.340	89,326
2025-08-21	6.960	6.960	6.780	6.860	6.860	11,498
2025-08-20	6.900	6.960	6.820	6.880	6.880	28,584
2025-08-19	6.880	6.900	6.800	6.800	6.800	28,826
2025-08-18	7.160	7.280	6.660	6.840	6.840	79,879
2025-08-15	6.560	7.160	6.560	7.140	7.140	71,789
2025-08-14	6.260	6.540	6.260	6.520	6.520	55,290
2025-08-13	6.000	6.220	6.000	6.220	6.220	19,261
2025-08-12	6.360	6.360	6.120	6.120	6.120	18,368
2025-08-11	6.300	6.460	6.300	6.380	6.380	37,274
2025-08-08	6.180	6.280	6.060	6.280	6.280	45,889

← NewerPage 5 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.