Dataproces Group A/S (CPH:DATA)
Denmark
· Delayed Price · Currency is DKK 6.42
-0.16 (-2.43%)
Dec 5, 2025, 4:59 PM CET
Dataproces Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.44 | 6.58 | 6.36 | 6.42 | 6.42 | -2.43% | 27,106 |
| Dec 4, 2025 | 6.44 | 6.58 | 6.44 | 6.58 | 6.58 | 1.86% | 14,306 |
| Dec 3, 2025 | 6.58 | 6.58 | 6.46 | 6.46 | 6.46 | -2.12% | 8,351 |
| Dec 2, 2025 | 6.34 | 6.60 | 6.30 | 6.60 | 6.60 | 2.48% | 86,443 |
| Dec 1, 2025 | 6.44 | 6.44 | 6.30 | 6.44 | 6.44 | 0.94% | 36,606 |
| Nov 28, 2025 | 6.20 | 6.40 | 6.18 | 6.38 | 6.38 | 1.27% | 54,186 |
| Nov 27, 2025 | 6.08 | 6.30 | 6.04 | 6.30 | 6.30 | 3.28% | 57,767 |
| Nov 26, 2025 | 6.08 | 6.10 | 6.00 | 6.10 | 6.10 | 0.33% | 9,527 |
| Nov 25, 2025 | 5.90 | 6.10 | 5.88 | 6.08 | 6.08 | 3.40% | 13,587 |
| Nov 24, 2025 | 5.82 | 6.00 | 5.80 | 5.88 | 5.88 | 1.38% | 27,343 |
| Nov 21, 2025 | 5.56 | 5.80 | 5.48 | 5.80 | 5.80 | 5.45% | 34,791 |
| Nov 20, 2025 | 5.38 | 5.60 | 5.38 | 5.50 | 5.50 | 1.85% | 87,718 |
| Nov 19, 2025 | 5.34 | 5.50 | 5.14 | 5.40 | 5.40 | 1.50% | 25,067 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.10 | 5.32 | 5.32 | -1.48% | 45,078 |
| Nov 17, 2025 | 5.30 | 5.60 | 5.30 | 5.40 | 5.40 | 1.89% | 50,904 |
| Nov 14, 2025 | 5.56 | 5.56 | 5.30 | 5.30 | 5.30 | -4.68% | 13,440 |
| Nov 13, 2025 | 5.50 | 5.60 | 5.20 | 5.56 | 5.56 | - | 482,473 |
| Nov 12, 2025 | 5.70 | 5.70 | 5.52 | 5.56 | 5.56 | -2.46% | 28,777 |
| Nov 11, 2025 | 5.52 | 5.70 | 5.52 | 5.70 | 5.70 | 2.52% | 40,872 |
| Nov 10, 2025 | 5.60 | 5.60 | 5.40 | 5.56 | 5.56 | -2.11% | 43,479 |
| Nov 7, 2025 | 5.54 | 5.70 | 5.50 | 5.68 | 5.68 | -0.35% | 27,711 |
| Nov 6, 2025 | 5.70 | 5.70 | 5.52 | 5.70 | 5.70 | 4.01% | 25,959 |
| Nov 5, 2025 | 5.48 | 5.70 | 5.48 | 5.48 | 5.48 | -3.86% | 10,770 |
| Nov 4, 2025 | 5.68 | 5.70 | 5.56 | 5.70 | 5.70 | - | 49,769 |
| Nov 3, 2025 | 5.88 | 5.96 | 5.58 | 5.70 | 5.70 | -2.73% | 45,645 |
| Oct 31, 2025 | 5.84 | 5.86 | 5.54 | 5.86 | 5.86 | 0.69% | 28,740 |
| Oct 30, 2025 | 5.62 | 5.82 | 5.62 | 5.82 | 5.82 | 3.19% | 36,494 |
| Oct 29, 2025 | 5.94 | 5.94 | 5.26 | 5.64 | 5.64 | -6.00% | 248,865 |
| Oct 28, 2025 | 6.22 | 6.26 | 5.90 | 6.00 | 6.00 | -3.54% | 306,307 |
| Oct 27, 2025 | 6.36 | 6.36 | 6.22 | 6.22 | 6.22 | -2.20% | 68,644 |
| Oct 24, 2025 | 6.42 | 6.62 | 6.26 | 6.36 | 6.36 | -0.93% | 75,112 |
| Oct 23, 2025 | 6.72 | 6.72 | 6.42 | 6.42 | 6.42 | -3.60% | 92,749 |
| Oct 22, 2025 | 6.68 | 6.72 | 6.62 | 6.66 | 6.66 | -0.60% | 6,856 |
| Oct 21, 2025 | 6.66 | 6.82 | 6.60 | 6.70 | 6.70 | -1.18% | 76,297 |
| Oct 20, 2025 | 6.86 | 6.86 | 6.70 | 6.78 | 6.78 | 1.19% | 17,088 |
| Oct 17, 2025 | 6.82 | 6.94 | 6.66 | 6.70 | 6.70 | -0.89% | 227,094 |
| Oct 16, 2025 | 6.64 | 6.84 | 6.64 | 6.76 | 6.76 | 2.42% | 78,023 |
| Oct 15, 2025 | 6.68 | 6.68 | 6.40 | 6.60 | 6.60 | -1.20% | 33,680 |
| Oct 14, 2025 | 6.74 | 6.74 | 6.52 | 6.68 | 6.68 | -0.30% | 10,053 |
| Oct 13, 2025 | 6.52 | 6.86 | 6.52 | 6.70 | 6.70 | -0.30% | 15,565 |
| Oct 10, 2025 | 6.86 | 6.90 | 6.50 | 6.72 | 6.72 | -1.75% | 76,636 |
| Oct 9, 2025 | 6.90 | 6.90 | 6.72 | 6.84 | 6.84 | -0.58% | 20,945 |
| Oct 8, 2025 | 6.88 | 6.88 | 6.72 | 6.88 | 6.88 | 2.99% | 28,401 |
| Oct 7, 2025 | 6.76 | 7.04 | 6.68 | 6.68 | 6.68 | -0.60% | 92,807 |
| Oct 6, 2025 | 6.76 | 6.84 | 6.66 | 6.72 | 6.72 | -0.88% | 74,206 |
| Oct 3, 2025 | 6.68 | 6.78 | 6.68 | 6.78 | 6.78 | 1.19% | 78,667 |
| Oct 2, 2025 | 6.76 | 6.78 | 6.66 | 6.70 | 6.70 | -1.18% | 27,008 |
| Oct 1, 2025 | 7.00 | 7.00 | 6.78 | 6.78 | 6.78 | -3.69% | 82,133 |
| Sep 30, 2025 | 7.00 | 7.04 | 6.90 | 7.04 | 7.04 | 2.03% | 6,294 |
| Sep 29, 2025 | 6.96 | 6.98 | 6.82 | 6.90 | 6.90 | -1.15% | 17,957 |
| Sep 26, 2025 | 6.80 | 7.00 | 6.80 | 6.98 | 6.98 | 1.16% | 16,562 |
| Sep 25, 2025 | 6.96 | 7.00 | 6.82 | 6.90 | 6.90 | -0.58% | 42,347 |
| Sep 24, 2025 | 7.20 | 7.30 | 6.86 | 6.94 | 6.94 | -0.86% | 55,910 |
| Sep 23, 2025 | 6.80 | 7.18 | 6.78 | 7.00 | 7.00 | 1.45% | 92,331 |
| Sep 22, 2025 | 6.98 | 7.18 | 6.90 | 6.90 | 6.90 | -1.43% | 28,167 |
| Sep 19, 2025 | 7.14 | 7.26 | 6.98 | 7.00 | 7.00 | -1.13% | 49,745 |
| Sep 18, 2025 | 7.20 | 7.24 | 7.00 | 7.08 | 7.08 | -2.48% | 70,218 |
| Sep 17, 2025 | 7.40 | 7.40 | 7.14 | 7.26 | 7.26 | -2.16% | 122,998 |
| Sep 16, 2025 | 7.62 | 7.74 | 7.06 | 7.42 | 7.42 | -4.13% | 58,717 |
| Sep 15, 2025 | 7.78 | 7.78 | 7.62 | 7.74 | 7.74 | -0.77% | 10,417 |
| Sep 12, 2025 | 7.62 | 7.82 | 7.60 | 7.80 | 7.80 | -0.51% | 29,315 |
| Sep 11, 2025 | 7.74 | 7.86 | 7.74 | 7.84 | 7.84 | 1.29% | 1,233 |
| Sep 10, 2025 | 7.44 | 7.88 | 7.30 | 7.74 | 7.74 | 4.03% | 80,573 |
| Sep 9, 2025 | 7.30 | 7.44 | 7.28 | 7.44 | 7.44 | 0.81% | 21,147 |
| Sep 8, 2025 | 7.38 | 7.48 | 7.26 | 7.38 | 7.38 | -2.38% | 9,768 |
| Sep 5, 2025 | 7.40 | 7.70 | 7.16 | 7.56 | 7.56 | 2.72% | 31,214 |
| Sep 4, 2025 | 7.26 | 7.40 | 7.26 | 7.36 | 7.36 | 2.79% | 1,437 |
| Sep 3, 2025 | 7.12 | 7.32 | 7.12 | 7.16 | 7.16 | 0.56% | 19,668 |
| Sep 2, 2025 | 7.20 | 7.30 | 6.88 | 7.12 | 7.12 | -3.26% | 60,466 |
| Sep 1, 2025 | 7.30 | 7.38 | 7.16 | 7.36 | 7.36 | 1.66% | 23,663 |
| Aug 29, 2025 | 7.12 | 7.40 | 7.10 | 7.24 | 7.24 | 1.69% | 79,164 |
| Aug 28, 2025 | 7.80 | 7.96 | 6.98 | 7.12 | 7.12 | -8.48% | 120,908 |
| Aug 27, 2025 | 7.86 | 8.00 | 7.66 | 7.78 | 7.78 | 1.83% | 63,518 |
| Aug 26, 2025 | 7.12 | 7.78 | 7.12 | 7.64 | 7.64 | 4.09% | 56,561 |
| Aug 25, 2025 | 7.28 | 7.34 | 7.00 | 7.34 | 7.34 | - | 41,767 |
| Aug 22, 2025 | 6.86 | 7.50 | 6.62 | 7.34 | 7.34 | 7.00% | 89,326 |
| Aug 21, 2025 | 6.96 | 6.96 | 6.78 | 6.86 | 6.86 | -0.29% | 11,498 |
| Aug 20, 2025 | 6.90 | 6.96 | 6.82 | 6.88 | 6.88 | 1.18% | 28,584 |
| Aug 19, 2025 | 6.88 | 6.90 | 6.80 | 6.80 | 6.80 | -0.58% | 28,826 |
| Aug 18, 2025 | 7.16 | 7.28 | 6.66 | 6.84 | 6.84 | -4.20% | 79,879 |
| Aug 15, 2025 | 6.56 | 7.16 | 6.56 | 7.14 | 7.14 | 9.51% | 71,789 |
| Aug 14, 2025 | 6.26 | 6.54 | 6.26 | 6.52 | 6.52 | 4.82% | 55,290 |
| Aug 13, 2025 | 6.00 | 6.22 | 6.00 | 6.22 | 6.22 | 1.63% | 19,261 |
| Aug 12, 2025 | 6.36 | 6.36 | 6.12 | 6.12 | 6.12 | -4.08% | 18,368 |
| Aug 11, 2025 | 6.30 | 6.46 | 6.30 | 6.38 | 6.38 | 1.59% | 37,274 |
| Aug 8, 2025 | 6.18 | 6.28 | 6.06 | 6.28 | 6.28 | 1.29% | 45,889 |
| Aug 7, 2025 | 6.28 | 6.30 | 5.94 | 6.20 | 6.20 | -2.52% | 61,325 |
| Aug 6, 2025 | 6.70 | 6.70 | 6.26 | 6.36 | 6.36 | -5.64% | 78,703 |
| Aug 5, 2025 | 6.98 | 6.98 | 6.72 | 6.74 | 6.74 | -3.44% | 43,632 |
| Aug 4, 2025 | 7.20 | 7.20 | 6.90 | 6.98 | 6.98 | -3.06% | 35,640 |
| Aug 1, 2025 | 6.98 | 7.20 | 6.92 | 7.20 | 7.20 | 2.86% | 26,292 |
| Jul 31, 2025 | 6.96 | 7.10 | 6.70 | 7.00 | 7.00 | 0.86% | 82,823 |
| Jul 30, 2025 | 7.38 | 7.38 | 6.94 | 6.94 | 6.94 | -4.93% | 40,336 |
| Jul 29, 2025 | 7.38 | 7.48 | 7.30 | 7.30 | 7.30 | -2.14% | 42,127 |
| Jul 28, 2025 | 7.36 | 7.52 | 7.36 | 7.46 | 7.46 | - | 25,805 |
| Jul 25, 2025 | 7.40 | 7.48 | 7.34 | 7.46 | 7.46 | -0.53% | 23,823 |
| Jul 24, 2025 | 7.44 | 7.50 | 7.34 | 7.50 | 7.50 | -1.32% | 35,547 |
| Jul 23, 2025 | 7.48 | 7.60 | 7.40 | 7.60 | 7.60 | 1.60% | 12,500 |
| Jul 22, 2025 | 7.56 | 7.56 | 7.34 | 7.48 | 7.48 | -1.06% | 18,466 |
| Jul 21, 2025 | 7.62 | 7.66 | 7.36 | 7.56 | 7.56 | -0.79% | 55,627 |