Dataproces Group A/S (CPH:DATA)
Denmark · Delayed Price · Currency is DKK 5.70
+0.22 (4.01%)
Nov 6, 2025, 4:59 PM CET
Dataproces Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.70 | 5.70 | 5.52 | 5.70 | 5.70 | 4.01% | 25,959 |
| Nov 5, 2025 | 5.48 | 5.70 | 5.48 | 5.48 | 5.48 | -3.86% | 10,770 |
| Nov 4, 2025 | 5.68 | 5.70 | 5.56 | 5.70 | 5.70 | - | 49,769 |
| Nov 3, 2025 | 5.88 | 5.96 | 5.58 | 5.70 | 5.70 | -2.73% | 45,645 |
| Oct 31, 2025 | 5.84 | 5.86 | 5.54 | 5.86 | 5.86 | 0.69% | 28,740 |
| Oct 30, 2025 | 5.62 | 5.82 | 5.62 | 5.82 | 5.82 | 3.19% | 36,494 |
| Oct 29, 2025 | 5.94 | 5.94 | 5.26 | 5.64 | 5.64 | -6.00% | 248,865 |
| Oct 28, 2025 | 6.22 | 6.26 | 5.90 | 6.00 | 6.00 | -3.54% | 306,307 |
| Oct 27, 2025 | 6.36 | 6.36 | 6.22 | 6.22 | 6.22 | -2.20% | 68,644 |
| Oct 24, 2025 | 6.42 | 6.62 | 6.26 | 6.36 | 6.36 | -0.93% | 75,112 |
| Oct 23, 2025 | 6.72 | 6.72 | 6.42 | 6.42 | 6.42 | -3.60% | 92,749 |
| Oct 22, 2025 | 6.68 | 6.72 | 6.62 | 6.66 | 6.66 | -0.60% | 6,856 |
| Oct 21, 2025 | 6.66 | 6.82 | 6.60 | 6.70 | 6.70 | -1.18% | 76,297 |
| Oct 20, 2025 | 6.86 | 6.86 | 6.70 | 6.78 | 6.78 | 1.19% | 17,088 |
| Oct 17, 2025 | 6.82 | 6.94 | 6.66 | 6.70 | 6.70 | -0.89% | 227,094 |
| Oct 16, 2025 | 6.64 | 6.84 | 6.64 | 6.76 | 6.76 | 2.42% | 78,023 |
| Oct 15, 2025 | 6.68 | 6.68 | 6.40 | 6.60 | 6.60 | -1.20% | 33,680 |
| Oct 14, 2025 | 6.74 | 6.74 | 6.52 | 6.68 | 6.68 | -0.30% | 10,053 |
| Oct 13, 2025 | 6.52 | 6.86 | 6.52 | 6.70 | 6.70 | -0.30% | 15,565 |
| Oct 10, 2025 | 6.86 | 6.90 | 6.50 | 6.72 | 6.72 | -1.75% | 76,636 |
| Oct 9, 2025 | 6.90 | 6.90 | 6.72 | 6.84 | 6.84 | -0.58% | 20,945 |
| Oct 8, 2025 | 6.88 | 6.88 | 6.72 | 6.88 | 6.88 | 2.99% | 28,401 |
| Oct 7, 2025 | 6.76 | 7.04 | 6.68 | 6.68 | 6.68 | -0.60% | 92,807 |
| Oct 6, 2025 | 6.76 | 6.84 | 6.66 | 6.72 | 6.72 | -0.88% | 74,206 |
| Oct 3, 2025 | 6.68 | 6.78 | 6.68 | 6.78 | 6.78 | 1.19% | 78,667 |
| Oct 2, 2025 | 6.76 | 6.78 | 6.66 | 6.70 | 6.70 | -1.18% | 27,008 |
| Oct 1, 2025 | 7.00 | 7.00 | 6.78 | 6.78 | 6.78 | -3.69% | 82,133 |
| Sep 30, 2025 | 7.00 | 7.04 | 6.90 | 7.04 | 7.04 | 2.03% | 6,294 |
| Sep 29, 2025 | 6.96 | 6.98 | 6.82 | 6.90 | 6.90 | -1.15% | 17,957 |
| Sep 26, 2025 | 6.80 | 7.00 | 6.80 | 6.98 | 6.98 | 1.16% | 16,562 |
| Sep 25, 2025 | 6.96 | 7.00 | 6.82 | 6.90 | 6.90 | -0.58% | 42,347 |
| Sep 24, 2025 | 7.20 | 7.30 | 6.86 | 6.94 | 6.94 | -0.86% | 55,910 |
| Sep 23, 2025 | 6.80 | 7.18 | 6.78 | 7.00 | 7.00 | 1.45% | 92,331 |
| Sep 22, 2025 | 6.98 | 7.18 | 6.90 | 6.90 | 6.90 | -1.43% | 28,167 |
| Sep 19, 2025 | 7.14 | 7.26 | 6.98 | 7.00 | 7.00 | -1.13% | 49,745 |
| Sep 18, 2025 | 7.20 | 7.24 | 7.00 | 7.08 | 7.08 | -2.48% | 70,218 |
| Sep 17, 2025 | 7.40 | 7.40 | 7.14 | 7.26 | 7.26 | -2.16% | 122,998 |
| Sep 16, 2025 | 7.62 | 7.74 | 7.06 | 7.42 | 7.42 | -4.13% | 58,717 |
| Sep 15, 2025 | 7.78 | 7.78 | 7.62 | 7.74 | 7.74 | -0.77% | 10,417 |
| Sep 12, 2025 | 7.62 | 7.82 | 7.60 | 7.80 | 7.80 | -0.51% | 29,315 |
| Sep 11, 2025 | 7.74 | 7.86 | 7.74 | 7.84 | 7.84 | 1.29% | 1,233 |
| Sep 10, 2025 | 7.44 | 7.88 | 7.30 | 7.74 | 7.74 | 4.03% | 80,573 |
| Sep 9, 2025 | 7.30 | 7.44 | 7.28 | 7.44 | 7.44 | 0.81% | 21,147 |
| Sep 8, 2025 | 7.38 | 7.48 | 7.26 | 7.38 | 7.38 | -2.38% | 9,768 |
| Sep 5, 2025 | 7.40 | 7.70 | 7.16 | 7.56 | 7.56 | 2.72% | 31,214 |
| Sep 4, 2025 | 7.26 | 7.40 | 7.26 | 7.36 | 7.36 | 2.79% | 1,437 |
| Sep 3, 2025 | 7.12 | 7.32 | 7.12 | 7.16 | 7.16 | 0.56% | 19,668 |
| Sep 2, 2025 | 7.20 | 7.30 | 6.88 | 7.12 | 7.12 | -3.26% | 60,466 |
| Sep 1, 2025 | 7.30 | 7.38 | 7.16 | 7.36 | 7.36 | 1.66% | 23,663 |
| Aug 29, 2025 | 7.12 | 7.40 | 7.10 | 7.24 | 7.24 | 1.69% | 79,164 |