Dataproces Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 14,123 |
| 2025-02-10 | 6.050 | 6.050 | 5.750 | 5.950 | 5.950 | 13,342 |
| 2025-02-07 | 6.050 | 6.100 | 5.850 | 5.900 | 5.900 | 47,550 |
| 2025-02-06 | 5.850 | 6.100 | 5.850 | 5.950 | 5.950 | 47,254 |
| 2025-02-05 | 5.700 | 5.850 | 5.700 | 5.800 | 5.800 | 67,693 |
| 2025-02-04 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 8,952 |
| 2025-02-03 | 5.700 | 5.700 | 5.550 | 5.650 | 5.650 | 52,936 |
| 2025-01-31 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 5,658 |
| 2025-01-30 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 16,882 |
| 2025-01-29 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 16,854 |
| 2025-01-28 | 5.700 | 5.800 | 5.650 | 5.750 | 5.750 | 34,049 |
| 2025-01-27 | 5.750 | 5.800 | 5.650 | 5.800 | 5.800 | 26,487 |
| 2025-01-24 | 5.800 | 5.850 | 5.650 | 5.800 | 5.800 | 30,994 |
| 2025-01-23 | 5.750 | 5.900 | 5.650 | 5.850 | 5.850 | 29,679 |
| 2025-01-22 | 5.800 | 5.900 | 5.700 | 5.800 | 5.800 | 36,358 |
| 2025-01-21 | 5.700 | 5.800 | 5.650 | 5.800 | 5.800 | 4,490 |
| 2025-01-20 | 5.650 | 5.800 | 5.650 | 5.750 | 5.750 | 23,635 |
| 2025-01-17 | 5.650 | 5.800 | 5.600 | 5.800 | 5.800 | 42,340 |
| 2025-01-16 | 5.750 | 5.750 | 5.600 | 5.650 | 5.650 | 5,491 |
| 2025-01-15 | 5.700 | 5.750 | 5.550 | 5.750 | 5.750 | 14,978 |
| 2025-01-14 | 5.750 | 5.750 | 5.550 | 5.700 | 5.700 | 8,468 |
| 2025-01-13 | 5.600 | 5.750 | 5.550 | 5.650 | 5.650 | 10,520 |
| 2025-01-10 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 28,737 |
| 2025-01-09 | 5.800 | 5.800 | 5.500 | 5.750 | 5.750 | 41,663 |
| 2025-01-08 | 5.600 | 5.750 | 5.450 | 5.650 | 5.650 | 64,831 |
| 2025-01-07 | 5.850 | 5.850 | 5.600 | 5.750 | 5.750 | 65,902 |
| 2025-01-06 | 5.800 | 5.900 | 5.550 | 5.750 | 5.750 | 57,860 |
| 2025-01-03 | 5.950 | 5.950 | 5.600 | 5.800 | 5.800 | 77,095 |
| 2025-01-02 | 5.950 | 6.000 | 5.750 | 5.950 | 5.950 | 60,177 |
| 2024-12-30 | 5.900 | 5.950 | 5.750 | 5.900 | 5.900 | 60,265 |
| 2024-12-27 | 5.950 | 5.950 | 5.700 | 5.900 | 5.900 | 21,573 |
| 2024-12-23 | 5.700 | 5.950 | 5.700 | 5.950 | 5.950 | 72,368 |
| 2024-12-20 | 5.900 | 5.900 | 5.100 | 5.650 | 5.650 | 81,287 |
| 2024-12-19 | 5.950 | 6.000 | 5.750 | 5.900 | 5.900 | 32,279 |
| 2024-12-18 | 6.000 | 6.000 | 5.800 | 5.950 | 5.950 | 12,134 |
| 2024-12-17 | 5.950 | 6.000 | 5.550 | 5.950 | 5.950 | 104,768 |
| 2024-12-16 | 6.000 | 6.000 | 5.750 | 5.950 | 5.950 | 90,487 |
| 2024-12-13 | 6.000 | 6.250 | 5.950 | 6.050 | 6.050 | 41,377 |
| 2024-12-12 | 5.900 | 6.700 | 5.750 | 6.000 | 6.000 | 281,404 |
| 2024-12-11 | 5.800 | 5.900 | 5.700 | 5.800 | 5.800 | 66,352 |
| 2024-12-10 | 5.550 | 5.800 | 5.500 | 5.800 | 5.800 | 34,339 |
| 2024-12-09 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 46,479 |
| 2024-12-06 | 5.600 | 5.650 | 5.450 | 5.650 | 5.650 | 20,250 |
| 2024-12-05 | 5.800 | 5.800 | 5.600 | 5.650 | 5.650 | 43,997 |
| 2024-12-04 | 5.700 | 5.750 | 5.600 | 5.600 | 5.600 | 22,511 |
| 2024-12-03 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 38,375 |
| 2024-12-02 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 38,526 |
| 2024-11-29 | 5.700 | 5.700 | 5.500 | 5.650 | 5.650 | 34,695 |
| 2024-11-28 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 16,787 |
| 2024-11-27 | 5.650 | 5.700 | 5.500 | 5.500 | 5.500 | 51,940 |
| 2024-11-26 | 5.700 | 5.950 | 5.550 | 5.650 | 5.650 | 132,153 |
| 2024-11-25 | 5.800 | 5.800 | 5.550 | 5.700 | 5.700 | 58,198 |
| 2024-11-22 | 5.850 | 5.950 | 5.550 | 5.850 | 5.850 | 70,472 |
| 2024-11-21 | 6.050 | 6.050 | 5.850 | 5.950 | 5.950 | 15,271 |
| 2024-11-20 | 6.100 | 6.100 | 5.700 | 6.050 | 6.050 | 34,787 |
| 2024-11-19 | 5.850 | 6.200 | 5.850 | 6.100 | 6.100 | 11,944 |
| 2024-11-18 | 5.950 | 6.000 | 5.850 | 5.850 | 5.850 | 2,040 |
| 2024-11-15 | 5.850 | 5.950 | 5.800 | 5.950 | 5.950 | 15,803 |
| 2024-11-14 | 5.700 | 5.950 | 5.550 | 5.950 | 5.950 | 88,431 |
| 2024-11-13 | 5.650 | 6.050 | 5.600 | 5.750 | 5.750 | 41,606 |
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.