Dataproces Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8.800 | 8.920 | 8.560 | 8.840 | 8.840 | 40,405 |
| 2025-05-08 | 8.620 | 8.900 | 8.120 | 8.540 | 8.540 | 87,848 |
| 2025-05-07 | 8.700 | 8.800 | 8.620 | 8.680 | 8.680 | 7,293 |
| 2025-05-06 | 8.900 | 9.000 | 8.520 | 8.680 | 8.680 | 87,381 |
| 2025-05-05 | 8.900 | 8.980 | 8.720 | 8.900 | 8.900 | 34,661 |
| 2025-05-02 | 8.600 | 8.900 | 8.180 | 8.720 | 8.720 | 43,294 |
| 2025-05-01 | 8.500 | 8.640 | 8.380 | 8.620 | 8.620 | 17,103 |
| 2025-04-30 | 8.640 | 8.860 | 7.960 | 8.360 | 8.360 | 158,491 |
| 2025-04-29 | 8.900 | 9.060 | 8.600 | 8.860 | 8.860 | 59,150 |
| 2025-04-28 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 50,190 |
| 2025-04-25 | 8.960 | 9.100 | 8.840 | 8.880 | 8.880 | 44,327 |
| 2025-04-24 | 8.900 | 9.000 | 8.760 | 8.960 | 8.960 | 25,080 |
| 2025-04-23 | 8.720 | 8.920 | 8.660 | 8.920 | 8.920 | 80,040 |
| 2025-04-22 | 8.520 | 8.800 | 8.520 | 8.640 | 8.640 | 23,504 |
| 2025-04-16 | 8.600 | 8.720 | 8.500 | 8.600 | 8.600 | 28,387 |
| 2025-04-15 | 8.640 | 8.800 | 8.600 | 8.600 | 8.600 | 47,811 |
| 2025-04-14 | 9.160 | 9.160 | 8.480 | 8.640 | 8.640 | 121,223 |
| 2025-04-11 | 8.000 | 8.400 | 7.900 | 8.260 | 8.260 | 83,770 |
| 2025-04-10 | 8.040 | 8.340 | 8.040 | 8.100 | 8.100 | 90,854 |
| 2025-04-09 | 8.020 | 8.020 | 7.180 | 7.660 | 7.660 | 64,744 |
| 2025-04-08 | 7.400 | 7.980 | 7.400 | 7.900 | 7.900 | 141,109 |
| 2025-04-07 | 7.580 | 7.580 | 6.540 | 7.380 | 7.380 | 631,728 |
| 2025-04-04 | 8.900 | 9.000 | 7.450 | 7.600 | 7.600 | 243,837 |
| 2025-04-03 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 45,864 |
| 2025-04-02 | 9.300 | 9.300 | 9.000 | 9.000 | 9.000 | 68,021 |
| 2025-04-01 | 9.500 | 9.500 | 9.200 | 9.500 | 9.500 | 108,926 |
| 2025-03-31 | 9.450 | 9.500 | 9.200 | 9.500 | 9.500 | 66,027 |
| 2025-03-28 | 9.500 | 9.500 | 8.950 | 9.450 | 9.450 | 65,377 |
| 2025-03-27 | 9.300 | 9.550 | 9.300 | 9.500 | 9.500 | 81,783 |
| 2025-03-26 | 8.800 | 9.350 | 8.800 | 9.200 | 9.200 | 88,887 |
| 2025-03-25 | 8.500 | 9.000 | 8.500 | 8.750 | 8.750 | 50,709 |
| 2025-03-24 | 8.600 | 8.950 | 7.800 | 8.500 | 8.500 | 54,386 |
| 2025-03-21 | 8.800 | 8.900 | 8.600 | 8.600 | 8.600 | 56,556 |
| 2025-03-20 | 9.200 | 9.250 | 8.650 | 8.800 | 8.800 | 198,893 |
| 2025-03-19 | 8.700 | 9.250 | 8.600 | 9.150 | 9.150 | 371,423 |
| 2025-03-18 | 8.200 | 8.600 | 8.100 | 8.600 | 8.600 | 354,075 |
| 2025-03-17 | 8.000 | 8.200 | 7.900 | 8.100 | 8.100 | 82,934 |
| 2025-03-14 | 8.050 | 8.100 | 7.400 | 8.000 | 8.000 | 119,212 |
| 2025-03-13 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 225,916 |
| 2025-03-12 | 7.200 | 7.900 | 7.200 | 7.900 | 7.900 | 388,293 |
| 2025-03-11 | 6.900 | 7.250 | 6.800 | 7.200 | 7.200 | 218,141 |
| 2025-03-10 | 6.750 | 6.900 | 6.550 | 6.900 | 6.900 | 316,837 |
| 2025-03-07 | 6.600 | 6.750 | 6.550 | 6.750 | 6.750 | 255,159 |
| 2025-03-06 | 6.500 | 6.700 | 6.000 | 6.550 | 6.550 | 136,135 |
| 2025-03-05 | 6.700 | 6.700 | 6.100 | 6.450 | 6.450 | 113,000 |
| 2025-03-04 | 6.700 | 6.700 | 6.400 | 6.500 | 6.500 | 82,686 |
| 2025-03-03 | 6.550 | 6.700 | 6.500 | 6.650 | 6.650 | 50,869 |
| 2025-02-28 | 6.650 | 6.700 | 6.550 | 6.550 | 6.550 | 52,778 |
| 2025-02-27 | 6.350 | 6.600 | 6.350 | 6.600 | 6.600 | 213,798 |
| 2025-02-26 | 6.100 | 6.450 | 6.050 | 6.400 | 6.400 | 147,509 |
| 2025-02-25 | 5.950 | 6.150 | 5.900 | 6.150 | 6.150 | 99,678 |
| 2025-02-24 | 6.150 | 6.150 | 5.950 | 6.000 | 6.000 | 23,887 |
| 2025-02-21 | 6.050 | 6.150 | 6.000 | 6.100 | 6.100 | 29,022 |
| 2025-02-20 | 6.000 | 6.150 | 5.950 | 6.000 | 6.000 | 27,720 |
| 2025-02-19 | 6.100 | 6.200 | 5.900 | 6.150 | 6.150 | 96,329 |
| 2025-02-18 | 5.850 | 6.100 | 5.850 | 5.900 | 5.900 | 25,114 |
| 2025-02-17 | 5.800 | 5.950 | 5.800 | 5.900 | 5.900 | 22,694 |
| 2025-02-14 | 5.950 | 6.050 | 5.850 | 5.900 | 5.900 | 14,082 |
| 2025-02-13 | 6.050 | 6.100 | 5.950 | 6.000 | 6.000 | 38,716 |
| 2025-02-12 | 5.950 | 6.250 | 5.900 | 6.100 | 6.100 | 209,056 |
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.