Dataproces Group A/S (CPH:DATA)
Denmark · Delayed Price · Currency is DKK 3.660
+0.100 (2.81%)
Sep 25, 2026, 4:49 PM CET
Dataproces Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.65 | 4.71 | 4.60 | 4.60 | 4.60 | -2.13% | 15,961 |
| Aug 27, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -1.47% | 18,200 |
| Aug 26, 2026 | 4.76 | 4.77 | 4.67 | 4.77 | 4.77 | - | 14,750 |
| Aug 25, 2026 | 4.80 | 4.82 | 4.77 | 4.77 | 4.77 | -2.25% | 33,967 |
| Aug 24, 2026 | 4.93 | 4.93 | 4.74 | 4.88 | 4.88 | -1.01% | 16,099 |
| Aug 21, 2026 | 4.70 | 4.95 | 4.70 | 4.93 | 4.93 | 3.57% | 55,443 |
| Aug 20, 2026 | 4.80 | 4.89 | 4.75 | 4.76 | 4.76 | -0.63% | 51,069 |
| Aug 19, 2026 | 4.79 | 4.86 | 4.79 | 4.79 | 4.79 | -2.24% | 16,528 |
| Aug 18, 2026 | 4.78 | 4.92 | 4.78 | 4.90 | 4.90 | 1.87% | 25,490 |
| 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 |