Dataproces Group A/S (CPH:DATA)
Denmark · Delayed Price · Currency is DKK 4.930
-0.050 (-1.00%)
Jun 4, 2026, 3:30 PM CET
Dataproces Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.81 | 5.00 | 4.69 | 4.98 | 4.98 | 1.63% | 41,864 |
| Jun 2, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -0.61% | 4,874 |
| Jun 1, 2026 | 5.06 | 5.06 | 4.90 | 4.93 | 4.93 | 0.82% | 2,195 |
| May 29, 2026 | 4.91 | 5.00 | 4.89 | 4.89 | 4.89 | -0.41% | 1,858 |
| May 28, 2026 | 4.92 | 5.00 | 4.83 | 4.91 | 4.91 | -0.20% | 33,088 |
| May 27, 2026 | 4.90 | 4.92 | 4.82 | 4.92 | 4.92 | 1.03% | 6,136 |
| May 26, 2026 | 4.61 | 5.00 | 4.61 | 4.87 | 4.87 | -1.62% | 30,700 |
| May 22, 2026 | 4.99 | 4.99 | 4.73 | 4.95 | 4.95 | -0.80% | 4,073 |
| May 21, 2026 | 4.60 | 5.00 | 4.60 | 4.99 | 4.99 | -0.20% | 39,731 |
| May 20, 2026 | 5.02 | 5.08 | 4.89 | 5.00 | 5.00 | - | 14,536 |
| May 19, 2026 | 4.90 | 5.08 | 4.90 | 5.00 | 5.00 | 1.63% | 23,100 |
| May 18, 2026 | 5.00 | 5.10 | 4.92 | 4.92 | 4.92 | -1.60% | 30,035 |
| May 13, 2026 | 5.02 | 5.02 | 4.90 | 5.00 | 5.00 | - | 41,319 |
| May 12, 2026 | 4.93 | 5.00 | 4.86 | 5.00 | 5.00 | -0.40% | 28,830 |
| May 11, 2026 | 5.02 | 5.02 | 4.96 | 5.02 | 5.02 | -0.79% | 7,170 |
| May 8, 2026 | 5.02 | 5.06 | 4.98 | 5.06 | 5.06 | 1.20% | 25,829 |
| May 7, 2026 | 5.16 | 5.16 | 5.00 | 5.00 | 5.00 | -1.96% | 27,204 |
| May 6, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 25,459 |
| May 5, 2026 | 5.16 | 5.16 | 5.00 | 5.00 | 5.00 | -3.10% | 30,183 |
| May 4, 2026 | 5.16 | 5.16 | 5.02 | 5.16 | 5.16 | - | 33,265 |
| May 1, 2026 | 5.16 | 5.16 | 4.91 | 5.16 | 5.16 | - | 14,226 |
| Apr 30, 2026 | 5.00 | 5.18 | 4.98 | 5.16 | 5.16 | 1.98% | 37,078 |
| Apr 29, 2026 | 5.08 | 5.14 | 5.00 | 5.06 | 5.06 | -0.78% | 32,703 |
| Apr 28, 2026 | 4.91 | 5.20 | 4.91 | 5.10 | 5.10 | 4.08% | 20,592 |
| Apr 27, 2026 | 5.20 | 5.20 | 4.88 | 4.90 | 4.90 | -5.77% | 27,704 |
| 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 |