Dataproces Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 5.800 | 5.800 | 5.600 | 5.700 | 5.700 | 15,377 |
| 2024-11-11 | 6.000 | 6.000 | 5.600 | 5.700 | 5.700 | 49,510 |
| 2024-11-08 | 5.750 | 6.150 | 5.750 | 5.950 | 5.950 | 68,453 |
| 2024-11-07 | 5.900 | 5.900 | 5.550 | 5.550 | 5.550 | 11,745 |
| 2024-11-06 | 6.100 | 6.100 | 5.250 | 5.900 | 5.900 | 85,467 |
| 2024-11-05 | 5.950 | 6.150 | 5.600 | 6.150 | 6.150 | 63,676 |
| 2024-11-04 | 6.150 | 6.250 | 5.900 | 5.950 | 5.950 | 67,537 |
| 2024-11-01 | 5.800 | 6.250 | 5.800 | 6.150 | 6.150 | 80,790 |
| 2024-10-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 520 |
| 2024-10-30 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 2,755 |
| 2024-10-29 | 5.850 | 5.900 | 5.700 | 5.700 | 5.700 | 20,284 |
| 2024-10-28 | 5.850 | 5.900 | 5.750 | 5.900 | 5.900 | 40,106 |
| 2024-10-25 | 5.850 | 5.900 | 5.750 | 5.750 | 5.750 | 10,777 |
| 2024-10-24 | 5.850 | 5.850 | 5.700 | 5.750 | 5.750 | 16,490 |
| 2024-10-23 | 5.800 | 5.900 | 5.750 | 5.900 | 5.900 | 20,231 |
| 2024-10-22 | 5.800 | 5.900 | 5.700 | 5.850 | 5.850 | 54,680 |
| 2024-10-21 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 24,842 |
| 2024-10-18 | 5.650 | 5.900 | 5.650 | 5.900 | 5.900 | 34,488 |
| 2024-10-17 | 5.500 | 5.800 | 5.500 | 5.700 | 5.700 | 148,138 |
| 2024-10-16 | 5.450 | 5.700 | 5.300 | 5.500 | 5.500 | 173,951 |
| 2024-10-15 | 5.350 | 5.500 | 5.250 | 5.500 | 5.500 | 122,859 |
| 2024-10-14 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 51,740 |
| 2024-10-11 | 5.200 | 5.350 | 5.100 | 5.300 | 5.300 | 55,188 |
| 2024-10-10 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 25,499 |
| 2024-10-09 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 20,773 |
| 2024-10-08 | 5.100 | 5.200 | 5.050 | 5.150 | 5.150 | 10,680 |
| 2024-10-07 | 5.050 | 5.150 | 5.000 | 5.150 | 5.150 | 33,966 |
| 2024-10-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,785 |
| 2024-10-03 | 5.150 | 5.150 | 4.720 | 5.050 | 5.050 | 26,984 |
| 2024-10-02 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 6,568 |
| 2024-10-01 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 2,847 |
| 2024-09-30 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 14,541 |
| 2024-09-27 | 5.000 | 5.150 | 4.880 | 5.150 | 5.150 | 51,149 |
| 2024-09-26 | 5.050 | 5.050 | 4.900 | 5.000 | 5.000 | 54,460 |
| 2024-09-25 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 21,874 |
| 2024-09-24 | 4.800 | 5.100 | 4.740 | 5.050 | 5.050 | 84,218 |
| 2024-09-23 | 4.860 | 4.860 | 4.640 | 4.800 | 4.800 | 50,320 |
| 2024-09-20 | 4.920 | 5.000 | 4.500 | 4.940 | 4.940 | 1,127,487 |
| 2024-09-19 | 5.000 | 5.150 | 4.860 | 4.960 | 4.960 | 89,370 |
| 2024-09-18 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 13,244 |
| 2024-09-17 | 5.150 | 5.200 | 4.960 | 5.200 | 5.200 | 33,240 |
| 2024-09-16 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 55,387 |
| 2024-09-13 | 5.000 | 5.150 | 4.980 | 5.100 | 5.100 | 16,582 |
| 2024-09-12 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 12,775 |
| 2024-09-11 | 5.250 | 5.250 | 5.100 | 5.150 | 5.150 | 35,373 |
| 2024-09-10 | 5.200 | 5.250 | 5.050 | 5.250 | 5.250 | 22,746 |
| 2024-09-09 | 5.250 | 5.300 | 5.150 | 5.150 | 5.150 | 6,466 |
| 2024-09-06 | 5.050 | 5.300 | 5.000 | 5.250 | 5.250 | 33,904 |
| 2024-09-05 | 5.050 | 5.200 | 4.860 | 5.200 | 5.200 | 30,961 |
| 2024-09-04 | 5.100 | 5.300 | 4.800 | 5.050 | 5.050 | 58,435 |
| 2024-09-03 | 5.100 | 5.100 | 4.960 | 5.000 | 5.000 | 8,707 |
| 2024-09-02 | 5.100 | 5.150 | 4.940 | 4.960 | 4.960 | 26,176 |
| 2024-08-30 | 5.100 | 5.250 | 4.920 | 5.150 | 5.150 | 128,406 |
| 2024-08-29 | 4.820 | 5.300 | 4.700 | 5.050 | 5.050 | 156,513 |
| 2024-08-28 | 4.740 | 4.960 | 4.720 | 4.860 | 4.860 | 59,050 |
| 2024-08-27 | 4.880 | 4.880 | 4.620 | 4.720 | 4.720 | 50,835 |
| 2024-08-26 | 5.050 | 5.100 | 4.400 | 4.880 | 4.880 | 125,902 |
| 2024-08-23 | 5.000 | 5.200 | 5.000 | 5.050 | 5.050 | 32,826 |
| 2024-08-22 | 5.000 | 5.200 | 4.900 | 5.000 | 5.000 | 84,746 |
| 2024-08-21 | 4.860 | 4.940 | 4.800 | 4.840 | 4.840 | 42,601 |
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.