Dataproces Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.280 | 6.300 | 5.940 | 6.200 | 6.200 | 61,325 |
| 2025-08-06 | 6.700 | 6.700 | 6.260 | 6.360 | 6.360 | 78,703 |
| 2025-08-05 | 6.980 | 6.980 | 6.720 | 6.740 | 6.740 | 43,632 |
| 2025-08-04 | 7.200 | 7.200 | 6.900 | 6.980 | 6.980 | 35,640 |
| 2025-08-01 | 6.980 | 7.200 | 6.920 | 7.200 | 7.200 | 26,292 |
| 2025-07-31 | 6.960 | 7.100 | 6.700 | 7.000 | 7.000 | 82,823 |
| 2025-07-30 | 7.380 | 7.380 | 6.940 | 6.940 | 6.940 | 40,336 |
| 2025-07-29 | 7.380 | 7.480 | 7.300 | 7.300 | 7.300 | 42,127 |
| 2025-07-28 | 7.360 | 7.520 | 7.360 | 7.460 | 7.460 | 25,805 |
| 2025-07-25 | 7.400 | 7.480 | 7.340 | 7.460 | 7.460 | 23,823 |
| 2025-07-24 | 7.440 | 7.500 | 7.340 | 7.500 | 7.500 | 35,547 |
| 2025-07-23 | 7.480 | 7.600 | 7.400 | 7.600 | 7.600 | 12,500 |
| 2025-07-22 | 7.560 | 7.560 | 7.340 | 7.480 | 7.480 | 18,466 |
| 2025-07-21 | 7.620 | 7.660 | 7.360 | 7.560 | 7.560 | 55,627 |
| 2025-07-18 | 7.640 | 7.660 | 7.460 | 7.620 | 7.620 | 96,867 |
| 2025-07-17 | 7.440 | 7.620 | 7.420 | 7.420 | 7.420 | 36,092 |
| 2025-07-16 | 7.460 | 7.580 | 7.420 | 7.420 | 7.420 | 16,946 |
| 2025-07-15 | 7.440 | 7.660 | 7.420 | 7.460 | 7.460 | 40,706 |
| 2025-07-14 | 7.880 | 7.880 | 7.440 | 7.460 | 7.460 | 48,621 |
| 2025-07-11 | 7.680 | 7.900 | 7.600 | 7.900 | 7.900 | 54,827 |
| 2025-07-10 | 7.780 | 7.780 | 7.540 | 7.600 | 7.600 | 26,379 |
| 2025-07-09 | 7.300 | 7.680 | 7.300 | 7.600 | 7.600 | 51,001 |
| 2025-07-08 | 7.640 | 7.640 | 7.300 | 7.400 | 7.400 | 72,085 |
| 2025-07-07 | 7.620 | 7.620 | 7.420 | 7.620 | 7.620 | 24,491 |
| 2025-07-04 | 7.900 | 7.900 | 7.600 | 7.820 | 7.820 | 67,141 |
| 2025-07-03 | 7.620 | 8.040 | 7.520 | 7.840 | 7.840 | 84,188 |
| 2025-07-02 | 7.560 | 7.740 | 7.500 | 7.500 | 7.500 | 39,223 |
| 2025-07-01 | 7.720 | 7.760 | 7.600 | 7.600 | 7.600 | 13,622 |
| 2025-06-30 | 7.300 | 7.760 | 7.300 | 7.600 | 7.600 | 46,939 |
| 2025-06-27 | 7.400 | 7.600 | 7.280 | 7.560 | 7.560 | 93,253 |
| 2025-06-26 | 7.320 | 7.460 | 7.300 | 7.460 | 7.460 | 15,116 |
| 2025-06-25 | 7.300 | 7.520 | 7.100 | 7.500 | 7.500 | 78,636 |
| 2025-06-24 | 7.440 | 7.440 | 7.300 | 7.360 | 7.360 | 47,523 |
| 2025-06-23 | 7.600 | 7.600 | 7.320 | 7.400 | 7.400 | 49,661 |
| 2025-06-20 | 7.980 | 8.080 | 7.640 | 7.780 | 7.780 | 102,665 |
| 2025-06-19 | 7.780 | 8.160 | 7.740 | 7.980 | 7.980 | 192,940 |
| 2025-06-18 | 7.980 | 7.980 | 7.660 | 7.880 | 7.880 | 64,925 |
| 2025-06-17 | 7.360 | 7.940 | 7.220 | 7.940 | 7.940 | 84,243 |
| 2025-06-16 | 7.500 | 7.560 | 7.340 | 7.340 | 7.340 | 82,107 |
| 2025-06-13 | 7.460 | 7.600 | 7.380 | 7.600 | 7.600 | 23,049 |
| 2025-06-12 | 7.500 | 7.700 | 7.200 | 7.340 | 7.340 | 79,839 |
| 2025-06-11 | 7.600 | 7.800 | 7.320 | 7.500 | 7.500 | 82,689 |
| 2025-06-10 | 7.500 | 7.600 | 7.300 | 7.560 | 7.560 | 36,265 |
| 2025-06-06 | 7.060 | 7.500 | 7.020 | 7.500 | 7.500 | 90,617 |
| 2025-06-04 | 7.040 | 7.280 | 7.040 | 7.060 | 7.060 | 71,709 |
| 2025-06-03 | 7.440 | 7.440 | 7.160 | 7.180 | 7.180 | 41,002 |
| 2025-06-02 | 7.760 | 7.760 | 7.180 | 7.420 | 7.420 | 77,834 |
| 2025-05-28 | 7.700 | 7.800 | 7.500 | 7.720 | 7.720 | 63,958 |
| 2025-05-27 | 7.680 | 8.000 | 7.580 | 7.680 | 7.680 | 145,362 |
| 2025-05-26 | 7.200 | 7.720 | 7.200 | 7.620 | 7.620 | 155,787 |
| 2025-05-23 | 7.480 | 7.580 | 6.920 | 7.120 | 7.120 | 288,024 |
| 2025-05-22 | 7.820 | 7.900 | 7.200 | 7.440 | 7.440 | 97,205 |
| 2025-05-21 | 7.820 | 7.980 | 7.680 | 7.900 | 7.900 | 68,916 |
| 2025-05-20 | 7.600 | 8.620 | 7.580 | 7.800 | 7.800 | 110,331 |
| 2025-05-19 | 8.000 | 8.000 | 7.000 | 7.600 | 7.600 | 372,195 |
| 2025-05-16 | 9.100 | 9.200 | 7.980 | 8.180 | 8.180 | 533,462 |
| 2025-05-15 | 9.020 | 9.100 | 8.880 | 8.940 | 8.940 | 81,415 |
| 2025-05-14 | 9.000 | 9.100 | 8.800 | 9.020 | 9.020 | 144,737 |
| 2025-05-13 | 8.780 | 9.080 | 8.740 | 9.000 | 9.000 | 47,698 |
| 2025-05-12 | 8.840 | 9.000 | 8.600 | 9.000 | 9.000 | 39,750 |
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.