Dataproces Group A/S (CPH:DATA)
Denmark · Delayed Price · Currency is DKK 5.20
-0.04 (-0.76%)
Apr 24, 2026, 3:26 PM CET
Dataproces Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.28 | 5.28 | 5.16 | 5.20 | 5.20 | -0.76% | 23,581 |
| Apr 23, 2026 | 5.22 | 5.24 | 5.12 | 5.24 | 5.24 | 3.97% | 12,135 |
| Apr 22, 2026 | 5.24 | 5.24 | 5.04 | 5.04 | 5.04 | -4.91% | 9,134 |
| Apr 21, 2026 | 5.24 | 5.40 | 5.24 | 5.30 | 5.30 | 1.15% | 27,430 |
| Apr 20, 2026 | 5.34 | 5.34 | 5.20 | 5.24 | 5.24 | 1.55% | 48,402 |
| Apr 17, 2026 | 5.18 | 5.24 | 5.06 | 5.16 | 5.16 | 1.18% | 50,539 |
| Apr 16, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -5.56% | 66,803 |
| Apr 15, 2026 | 5.30 | 5.42 | 5.18 | 5.40 | 5.40 | 1.89% | 80,604 |
| Apr 14, 2026 | 5.30 | 5.30 | 5.14 | 5.30 | 5.30 | 0.76% | 94,865 |
| Apr 13, 2026 | 5.10 | 5.26 | 4.81 | 5.26 | 5.26 | 2.73% | 74,320 |
| Apr 10, 2026 | 5.16 | 5.28 | 5.10 | 5.12 | 5.12 | 1.99% | 60,333 |
| Apr 9, 2026 | 4.62 | 5.16 | 4.46 | 5.02 | 5.02 | 8.66% | 67,531 |
| Apr 8, 2026 | 4.66 | 4.75 | 4.62 | 4.62 | 4.62 | 0.65% | 60,184 |
| Apr 7, 2026 | 4.67 | 4.80 | 4.55 | 4.59 | 4.59 | -4.38% | 66,146 |
| Apr 1, 2026 | 4.42 | 5.16 | 4.42 | 4.80 | 4.80 | 12.94% | 71,697 |
| Mar 31, 2026 | 4.14 | 4.42 | 4.01 | 4.25 | 4.25 | 2.66% | 65,958 |
| Mar 30, 2026 | 3.97 | 4.37 | 3.97 | 4.14 | 4.14 | 2.73% | 129,196 |
| Mar 27, 2026 | 4.10 | 4.16 | 4.03 | 4.03 | 4.03 | -2.89% | 23,384 |
| Mar 26, 2026 | 3.95 | 4.15 | 3.91 | 4.15 | 4.15 | 2.98% | 20,880 |
| Mar 25, 2026 | 3.91 | 4.33 | 3.91 | 4.03 | 4.03 | 4.40% | 20,779 |
| Mar 24, 2026 | 3.85 | 3.95 | 3.85 | 3.86 | 3.86 | -1.03% | 11,293 |
| Mar 23, 2026 | 3.85 | 3.91 | 3.84 | 3.90 | 3.90 | 1.30% | 21,696 |
| Mar 20, 2026 | 3.98 | 4.08 | 3.85 | 3.85 | 3.85 | -3.02% | 23,534 |
| Mar 19, 2026 | 3.85 | 4.06 | 3.85 | 3.97 | 3.97 | 0.25% | 12,730 |
| Mar 18, 2026 | 4.23 | 4.23 | 3.96 | 3.96 | 3.96 | -6.38% | 39,526 |
| Mar 17, 2026 | 4.06 | 4.23 | 4.06 | 4.23 | 4.23 | 0.71% | 28,799 |
| Mar 16, 2026 | 4.02 | 4.30 | 4.02 | 4.20 | 4.20 | 7.14% | 18,321 |
| Mar 13, 2026 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | 5.38% | 45,541 |
| Mar 12, 2026 | 3.82 | 3.97 | 3.72 | 3.72 | 3.72 | -3.88% | 47,503 |
| Mar 11, 2026 | 3.83 | 3.97 | 3.83 | 3.87 | 3.87 | -0.26% | 20,980 |
| Mar 10, 2026 | 4.22 | 4.22 | 3.70 | 3.88 | 3.88 | -8.06% | 69,906 |
| Mar 9, 2026 | 4.43 | 4.43 | 4.20 | 4.22 | 4.22 | -3.87% | 32,940 |
| Mar 6, 2026 | 4.68 | 4.68 | 4.29 | 4.39 | 4.39 | -6.20% | 53,897 |
| Mar 5, 2026 | 4.36 | 4.85 | 4.36 | 4.68 | 4.68 | 9.09% | 71,505 |
| Mar 4, 2026 | 4.00 | 4.43 | 4.00 | 4.29 | 4.29 | 6.19% | 54,323 |
| Mar 3, 2026 | 3.99 | 4.04 | 3.86 | 4.04 | 4.04 | 1.76% | 22,477 |
| Mar 2, 2026 | 3.95 | 3.97 | 3.81 | 3.97 | 3.97 | -0.75% | 86,118 |
| Feb 27, 2026 | 3.77 | 4.00 | 3.76 | 4.00 | 4.00 | 6.67% | 46,501 |
| Feb 26, 2026 | 3.88 | 3.88 | 3.72 | 3.75 | 3.75 | -3.85% | 91,300 |
| Feb 25, 2026 | 3.83 | 4.00 | 3.64 | 3.90 | 3.90 | -2.26% | 80,485 |
| Feb 24, 2026 | 4.16 | 4.16 | 3.91 | 3.99 | 3.99 | -5.67% | 99,685 |
| Feb 23, 2026 | 4.34 | 4.35 | 4.10 | 4.23 | 4.23 | -2.76% | 38,055 |
| Feb 20, 2026 | 4.41 | 4.42 | 4.25 | 4.35 | 4.35 | -1.36% | 73,799 |
| Feb 19, 2026 | 4.47 | 4.49 | 4.36 | 4.41 | 4.41 | -1.78% | 26,647 |
| Feb 18, 2026 | 4.49 | 4.49 | 4.30 | 4.49 | 4.49 | -1.10% | 13,894 |
| Feb 17, 2026 | 4.49 | 4.62 | 4.37 | 4.54 | 4.54 | 2.25% | 13,583 |
| Feb 16, 2026 | 4.64 | 4.64 | 4.22 | 4.44 | 4.44 | -4.52% | 82,893 |
| Feb 13, 2026 | 4.07 | 4.68 | 4.07 | 4.65 | 4.65 | 12.59% | 96,755 |
| Feb 12, 2026 | 4.34 | 4.34 | 4.07 | 4.13 | 4.13 | -6.14% | 150,068 |
| Feb 11, 2026 | 4.81 | 4.81 | 4.35 | 4.40 | 4.40 | -7.17% | 93,189 |