Dataproces Group A/S (CPH:DATA)
Denmark · Delayed Price · Currency is DKK 4.810
-0.110 (-2.24%)
Aug 17, 2026, 4:59 PM CET
Dataproces Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.90 | 4.90 | 4.74 | 4.81 | 4.81 | -2.24% | 5,858 |
| Aug 14, 2026 | 4.75 | 4.92 | 4.75 | 4.92 | 4.92 | 3.14% | 25,332 |
| Aug 13, 2026 | 4.82 | 4.85 | 4.77 | 4.77 | 4.77 | -0.42% | 18,800 |
| Aug 12, 2026 | 4.83 | 4.87 | 4.79 | 4.79 | 4.79 | -1.44% | 26,129 |
| Aug 11, 2026 | 4.73 | 4.95 | 4.73 | 4.86 | 4.86 | -2.61% | 26,636 |
| Aug 10, 2026 | 4.89 | 4.99 | 4.70 | 4.99 | 4.99 | 1.84% | 30,856 |
| Aug 7, 2026 | 4.90 | 4.91 | 4.89 | 4.90 | 4.90 | -1.61% | 19,086 |
| Aug 6, 2026 | 4.73 | 4.98 | 4.73 | 4.98 | 4.98 | 1.63% | 9,206 |
| Aug 5, 2026 | 4.99 | 5.00 | 4.76 | 4.90 | 4.90 | -1.80% | 9,822 |
| Aug 4, 2026 | 4.66 | 4.99 | 4.66 | 4.99 | 4.99 | - | 13,868 |
| Aug 3, 2026 | 4.99 | 5.00 | 4.91 | 4.99 | 4.99 | - | 10,443 |
| Jul 31, 2026 | 4.90 | 5.06 | 4.77 | 4.99 | 4.99 | 0.20% | 32,528 |
| Jul 30, 2026 | 4.86 | 5.14 | 4.86 | 4.98 | 4.98 | -0.40% | 10,373 |
| Jul 29, 2026 | 5.04 | 5.12 | 5.00 | 5.00 | 5.00 | - | 1,528 |
| Jul 28, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 3,487 |
| Jul 27, 2026 | 4.90 | 5.14 | 4.90 | 5.10 | 5.10 | 1.59% | 12,318 |
| Jul 24, 2026 | 5.00 | 5.04 | 4.85 | 5.02 | 5.02 | 0.80% | 7,010 |
| Jul 23, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | -0.40% | 2,495 |
| Jul 22, 2026 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -2.34% | 5,088 |
| Jul 21, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | 2.40% | 525 |
| Jul 20, 2026 | 5.00 | 5.10 | 4.86 | 5.00 | 5.00 | -2.72% | 27,277 |
| Jul 17, 2026 | 5.14 | 5.14 | 5.02 | 5.14 | 5.14 | 2.80% | 27,429 |
| Jul 16, 2026 | 4.85 | 5.18 | 4.84 | 5.00 | 5.00 | 4.17% | 184,653 |
| Jul 15, 2026 | 4.60 | 4.84 | 4.41 | 4.80 | 4.80 | 4.12% | 36,236 |
| Jul 14, 2026 | 4.36 | 4.78 | 4.36 | 4.61 | 4.61 | -3.15% | 5,265 |
| Jul 13, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 5.78% | 1,600 |
| Jul 10, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | -2.17% | 13,195 |
| Jul 9, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | -2.54% | 3,638 |
| Jul 8, 2026 | 4.50 | 4.72 | 4.46 | 4.72 | 4.72 | 3.74% | 28,127 |
| Jul 7, 2026 | 4.45 | 4.73 | 4.45 | 4.55 | 4.55 | -2.99% | 35,913 |
| Jul 6, 2026 | 4.79 | 4.79 | 4.45 | 4.69 | 4.69 | -2.09% | 32,514 |
| Jul 3, 2026 | 4.67 | 4.79 | 4.45 | 4.79 | 4.79 | 3.90% | 28,150 |
| Jul 2, 2026 | 4.43 | 4.65 | 4.43 | 4.61 | 4.61 | 4.06% | 3,698 |
| Jul 1, 2026 | 4.43 | 4.62 | 4.37 | 4.43 | 4.43 | -5.14% | 31,167 |
| Jun 30, 2026 | 4.62 | 4.69 | 4.62 | 4.67 | 4.67 | 3.09% | 4,672 |
| Jun 29, 2026 | 4.52 | 4.65 | 4.52 | 4.53 | 4.53 | -2.58% | 16,962 |
| Jun 26, 2026 | 4.69 | 4.69 | 4.60 | 4.65 | 4.65 | -0.43% | 17,815 |
| Jun 25, 2026 | 4.49 | 4.69 | 4.36 | 4.67 | 4.67 | 3.78% | 50,529 |
| Jun 24, 2026 | 4.61 | 4.61 | 4.40 | 4.50 | 4.50 | -1.32% | 48,761 |
| Jun 23, 2026 | 4.60 | 4.60 | 4.40 | 4.56 | 4.56 | -1.51% | 55,671 |
| Jun 22, 2026 | 4.52 | 4.79 | 4.52 | 4.63 | 4.63 | 1.76% | 34,522 |
| Jun 19, 2026 | 4.76 | 4.79 | 4.46 | 4.55 | 4.55 | -1.09% | 20,637 |
| Jun 18, 2026 | 4.69 | 4.99 | 4.60 | 4.60 | 4.60 | - | 85,790 |
| Jun 17, 2026 | 4.69 | 4.69 | 4.30 | 4.60 | 4.60 | 1.55% | 103,906 |
| Jun 16, 2026 | 4.47 | 4.56 | 4.47 | 4.53 | 4.53 | 1.34% | 45,281 |
| Jun 15, 2026 | 4.46 | 4.69 | 4.27 | 4.47 | 4.47 | 0.45% | 32,427 |
| Jun 12, 2026 | 4.79 | 4.79 | 4.45 | 4.45 | 4.45 | -5.32% | 9,165 |
| Jun 11, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 0.86% | 250 |
| Jun 10, 2026 | 4.80 | 4.81 | 4.66 | 4.66 | 4.66 | -2.92% | 14,969 |
| Jun 9, 2026 | 4.91 | 4.91 | 4.78 | 4.80 | 4.80 | -0.41% | 11,281 |