Dataproces Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.740 | 4.740 | 4.600 | 4.630 | 4.630 | 19,472 |
| 2026-10-15 | 4.750 | 4.850 | 4.600 | 4.700 | 4.700 | 126,043 |
| 2026-10-14 | 4.490 | 4.880 | 4.490 | 4.720 | 4.720 | 193,911 |
| 2026-10-13 | 4.150 | 4.490 | 4.050 | 4.410 | 4.410 | 143,788 |
| 2026-10-12 | 3.990 | 4.160 | 3.950 | 4.150 | 4.150 | 45,442 |
| 2026-10-09 | 3.620 | 3.990 | 3.570 | 3.990 | 3.990 | 217,204 |
| 2026-10-08 | 3.590 | 3.650 | 3.530 | 3.530 | 3.530 | 32,865 |
| 2026-10-07 | 3.590 | 3.600 | 3.250 | 3.590 | 3.590 | 52,404 |
| 2026-10-06 | 3.720 | 3.870 | 3.400 | 3.600 | 3.600 | 50,159 |
| 2026-10-05 | 3.830 | 3.900 | 3.400 | 3.630 | 3.630 | 70,829 |
| 2026-10-02 | 3.860 | 3.900 | 3.800 | 3.900 | 3.900 | 4,831 |
| 2026-10-01 | 3.750 | 3.800 | 3.630 | 3.800 | 3.800 | 50,419 |
| 2026-09-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 778 |
| 2026-09-29 | 3.660 | 3.710 | 3.530 | 3.710 | 3.710 | 17,025 |
| 2026-09-28 | 3.630 | 3.650 | 3.630 | 3.650 | 3.650 | 1,179 |
| 2026-09-25 | 3.620 | 3.980 | 3.510 | 3.660 | 3.660 | 44,818 |
| 2026-09-24 | 3.520 | 3.840 | 3.520 | 3.560 | 3.560 | 136,853 |
| 2026-09-23 | 3.780 | 3.830 | 3.740 | 3.760 | 3.760 | 29,005 |
| 2026-09-22 | 3.880 | 3.960 | 3.760 | 3.880 | 3.880 | 59,239 |
| 2026-09-21 | 3.960 | 4.200 | 3.920 | 4.090 | 4.090 | 35,284 |
| 2026-09-18 | 3.950 | 3.950 | 3.760 | 3.950 | 3.950 | 55,513 |
| 2026-09-17 | 3.880 | 3.960 | 3.860 | 3.960 | 3.960 | 29,156 |
| 2026-09-16 | 3.950 | 4.000 | 3.890 | 3.940 | 3.940 | 25,375 |
| 2026-09-15 | 4.100 | 4.190 | 4.000 | 4.000 | 4.000 | 88,289 |
| 2026-09-14 | 4.110 | 4.360 | 3.950 | 4.000 | 4.000 | 41,887 |
| 2026-09-11 | 4.250 | 4.490 | 4.100 | 4.110 | 4.110 | 126,042 |
| 2026-09-10 | 4.590 | 4.640 | 4.330 | 4.400 | 4.400 | 120,602 |
| 2026-09-09 | 4.650 | 4.890 | 4.540 | 4.640 | 4.640 | 74,662 |
| 2026-09-08 | 4.500 | 4.690 | 4.480 | 4.650 | 4.650 | 30,838 |
| 2026-09-07 | 4.510 | 4.770 | 4.510 | 4.770 | 4.770 | 9,706 |
| 2026-09-04 | 4.650 | 4.770 | 4.540 | 4.650 | 4.650 | 23,471 |
| 2026-09-03 | 4.490 | 4.800 | 4.490 | 4.700 | 4.700 | 26,315 |
| 2026-09-02 | 4.660 | 4.800 | 4.550 | 4.550 | 4.550 | 33,543 |
| 2026-09-01 | 4.700 | 4.750 | 4.620 | 4.660 | 4.660 | 19,740 |
| 2026-08-31 | 4.600 | 4.660 | 4.600 | 4.650 | 4.650 | 13,333 |
| 2026-08-28 | 4.650 | 4.710 | 4.600 | 4.600 | 4.600 | 15,961 |
| 2026-08-27 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 18,200 |
| 2026-08-26 | 4.760 | 4.770 | 4.670 | 4.770 | 4.770 | 14,750 |
| 2026-08-25 | 4.800 | 4.820 | 4.770 | 4.770 | 4.770 | 33,967 |
| 2026-08-24 | 4.930 | 4.930 | 4.740 | 4.880 | 4.880 | 16,099 |
| 2026-08-21 | 4.700 | 4.950 | 4.700 | 4.930 | 4.930 | 55,443 |
| 2026-08-20 | 4.800 | 4.890 | 4.750 | 4.760 | 4.760 | 51,069 |
| 2026-08-19 | 4.790 | 4.860 | 4.790 | 4.790 | 4.790 | 16,528 |
| 2026-08-18 | 4.780 | 4.920 | 4.780 | 4.900 | 4.900 | 25,490 |
| 2026-08-17 | 4.900 | 4.900 | 4.740 | 4.810 | 4.810 | 5,858 |
| 2026-08-14 | 4.750 | 4.920 | 4.750 | 4.920 | 4.920 | 25,332 |
| 2026-08-13 | 4.820 | 4.850 | 4.770 | 4.770 | 4.770 | 18,800 |
| 2026-08-12 | 4.830 | 4.870 | 4.790 | 4.790 | 4.790 | 26,129 |
| 2026-08-11 | 4.730 | 4.950 | 4.730 | 4.860 | 4.860 | 26,636 |
| 2026-08-10 | 4.890 | 4.990 | 4.700 | 4.990 | 4.990 | 30,856 |
| 2026-08-07 | 4.900 | 4.910 | 4.890 | 4.900 | 4.900 | 19,086 |
| 2026-08-06 | 4.730 | 4.980 | 4.730 | 4.980 | 4.980 | 9,206 |
| 2026-08-05 | 4.990 | 5.000 | 4.760 | 4.900 | 4.900 | 9,822 |
| 2026-08-04 | 4.660 | 4.990 | 4.660 | 4.990 | 4.990 | 13,868 |
| 2026-08-03 | 4.990 | 5.000 | 4.910 | 4.990 | 4.990 | 10,443 |
| 2026-07-31 | 4.900 | 5.060 | 4.770 | 4.990 | 4.990 | 32,528 |
| 2026-07-30 | 4.860 | 5.140 | 4.860 | 4.980 | 4.980 | 10,373 |
| 2026-07-29 | 5.040 | 5.120 | 5.000 | 5.000 | 5.000 | 1,528 |
| 2026-07-28 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 3,487 |
| 2026-07-27 | 4.900 | 5.140 | 4.900 | 5.100 | 5.100 | 12,318 |
Page 1 of 2 · 65 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.