Dataproces Group A/S (CPH:DATA)
Denmark · Delayed Price · Currency is DKK 4.130
-0.130 (-3.05%)
Nov 6, 2026, 1:06 PM CET
Dataproces Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.25 | 4.28 | 4.13 | 4.13 | 4.13 | -3.05% | 13,295 |
| Nov 5, 2026 | 4.14 | 4.28 | 4.14 | 4.26 | 4.26 | 3.90% | 27,512 |
| Nov 4, 2026 | 4.31 | 4.31 | 4.10 | 4.10 | 4.10 | -5.09% | 44,167 |
| Nov 3, 2026 | 4.48 | 4.48 | 4.07 | 4.32 | 4.32 | -3.57% | 5,450 |
| Nov 2, 2026 | 4.25 | 4.48 | 4.07 | 4.48 | 4.48 | 6.67% | 18,571 |
| Oct 30, 2026 | 4.25 | 4.25 | 4.13 | 4.20 | 4.20 | -1.18% | 8,377 |
| Oct 29, 2026 | 4.24 | 4.48 | 4.08 | 4.25 | 4.25 | -2.52% | 33,925 |
| Oct 28, 2026 | 4.39 | 4.39 | 4.28 | 4.36 | 4.36 | -0.68% | 11,748 |
| Oct 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 120 |
| Oct 26, 2026 | 4.12 | 4.71 | 4.07 | 4.40 | 4.40 | 5.01% | 32,914 |
| Oct 23, 2026 | 4.06 | 4.35 | 4.06 | 4.19 | 4.19 | 1.21% | 75,954 |
| Oct 22, 2026 | 4.23 | 4.23 | 4.06 | 4.14 | 4.14 | -3.72% | 45,833 |
| Oct 21, 2026 | 4.60 | 4.78 | 4.29 | 4.30 | 4.30 | -8.51% | 79,481 |
| Oct 20, 2026 | 4.77 | 4.77 | 4.26 | 4.70 | 4.70 | -1.47% | 96,843 |
| Oct 19, 2026 | 4.60 | 4.85 | 4.60 | 4.77 | 4.77 | 3.02% | 26,512 |
| Oct 16, 2026 | 4.74 | 4.74 | 4.60 | 4.63 | 4.63 | -1.49% | 19,472 |
| Oct 15, 2026 | 4.75 | 4.85 | 4.60 | 4.70 | 4.70 | -0.42% | 126,043 |
| Oct 14, 2026 | 4.49 | 4.88 | 4.49 | 4.72 | 4.72 | 7.03% | 193,911 |
| Oct 13, 2026 | 4.15 | 4.49 | 4.05 | 4.41 | 4.41 | 6.27% | 143,788 |
| Oct 12, 2026 | 3.99 | 4.16 | 3.95 | 4.15 | 4.15 | 4.01% | 45,442 |
| Oct 9, 2026 | 3.62 | 3.99 | 3.57 | 3.99 | 3.99 | 13.03% | 217,204 |
| Oct 8, 2026 | 3.59 | 3.65 | 3.53 | 3.53 | 3.53 | -1.67% | 32,865 |
| Oct 7, 2026 | 3.59 | 3.60 | 3.25 | 3.59 | 3.59 | -0.28% | 52,404 |
| Oct 6, 2026 | 3.72 | 3.87 | 3.40 | 3.60 | 3.60 | -0.83% | 50,159 |
| Oct 5, 2026 | 3.83 | 3.90 | 3.40 | 3.63 | 3.63 | -6.92% | 70,829 |
| Oct 2, 2026 | 3.86 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 4,831 |
| Oct 1, 2026 | 3.75 | 3.80 | 3.63 | 3.80 | 3.80 | 1.33% | 50,419 |
| Sep 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% | 778 |
| Sep 29, 2026 | 3.66 | 3.71 | 3.53 | 3.71 | 3.71 | 1.64% | 17,025 |
| Sep 28, 2026 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | -0.27% | 1,179 |
| Sep 25, 2026 | 3.62 | 3.98 | 3.51 | 3.66 | 3.66 | 2.81% | 44,818 |
| Sep 24, 2026 | 3.52 | 3.84 | 3.52 | 3.56 | 3.56 | -5.32% | 136,853 |
| Sep 23, 2026 | 3.78 | 3.83 | 3.74 | 3.76 | 3.76 | -3.09% | 29,005 |
| Sep 22, 2026 | 3.88 | 3.96 | 3.76 | 3.88 | 3.88 | -5.13% | 59,239 |
| Sep 21, 2026 | 3.96 | 4.20 | 3.92 | 4.09 | 4.09 | 3.54% | 35,284 |
| Sep 18, 2026 | 3.95 | 3.95 | 3.76 | 3.95 | 3.95 | -0.25% | 55,513 |
| Sep 17, 2026 | 3.88 | 3.96 | 3.86 | 3.96 | 3.96 | 0.51% | 29,156 |
| Sep 16, 2026 | 3.95 | 4.00 | 3.89 | 3.94 | 3.94 | -1.50% | 25,375 |
| Sep 15, 2026 | 4.10 | 4.19 | 4.00 | 4.00 | 4.00 | - | 88,289 |
| Sep 14, 2026 | 4.11 | 4.36 | 3.95 | 4.00 | 4.00 | -2.68% | 41,887 |
| Sep 11, 2026 | 4.25 | 4.49 | 4.10 | 4.11 | 4.11 | -6.59% | 126,042 |
| Sep 10, 2026 | 4.59 | 4.64 | 4.33 | 4.40 | 4.40 | -5.17% | 120,602 |
| Sep 9, 2026 | 4.65 | 4.89 | 4.54 | 4.64 | 4.64 | -0.22% | 74,662 |
| Sep 8, 2026 | 4.50 | 4.69 | 4.48 | 4.65 | 4.65 | -2.52% | 30,838 |
| Sep 7, 2026 | 4.51 | 4.77 | 4.51 | 4.77 | 4.77 | 2.58% | 9,706 |
| Sep 4, 2026 | 4.65 | 4.77 | 4.54 | 4.65 | 4.65 | -1.06% | 23,471 |
| Sep 3, 2026 | 4.49 | 4.80 | 4.49 | 4.70 | 4.70 | 3.30% | 26,315 |
| Sep 2, 2026 | 4.66 | 4.80 | 4.55 | 4.55 | 4.55 | -2.36% | 33,543 |
| Sep 1, 2026 | 4.70 | 4.75 | 4.62 | 4.66 | 4.66 | 0.22% | 19,740 |
| Aug 31, 2026 | 4.60 | 4.66 | 4.60 | 4.65 | 4.65 | 1.09% | 13,333 |