Dataproces Group A/S (CPH:DATA)
Denmark
· Delayed Price · Currency is DKK 4.680
+0.390 (9.09%)
Mar 5, 2026, 4:59 PM CET
Dataproces Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.36 | 4.85 | 4.36 | 4.74 | - | 10.49% | 63,906 |
| Mar 4, 2026 | 4.00 | 4.43 | 4.00 | 4.29 | 4.29 | 6.19% | 54,323 |
| Mar 3, 2026 | 3.99 | 4.04 | 3.86 | 4.04 | 4.04 | 1.76% | 22,477 |
| Mar 2, 2026 | 3.95 | 3.97 | 3.81 | 3.97 | 3.97 | -0.75% | 86,118 |
| Feb 27, 2026 | 3.77 | 4.00 | 3.76 | 4.00 | 4.00 | 6.67% | 46,501 |
| Feb 26, 2026 | 3.88 | 3.88 | 3.72 | 3.75 | 3.75 | -3.85% | 91,300 |
| Feb 25, 2026 | 3.83 | 4.00 | 3.64 | 3.90 | 3.90 | -2.26% | 80,485 |
| Feb 24, 2026 | 4.16 | 4.16 | 3.91 | 3.99 | 3.99 | -5.67% | 99,685 |
| Feb 23, 2026 | 4.34 | 4.35 | 4.10 | 4.23 | 4.23 | -2.76% | 38,055 |
| Feb 20, 2026 | 4.41 | 4.42 | 4.25 | 4.35 | 4.35 | -1.36% | 73,799 |
| Feb 19, 2026 | 4.47 | 4.49 | 4.36 | 4.41 | 4.41 | -1.78% | 26,647 |
| Feb 18, 2026 | 4.49 | 4.49 | 4.30 | 4.49 | 4.49 | -1.10% | 13,894 |
| Feb 17, 2026 | 4.49 | 4.62 | 4.37 | 4.54 | 4.54 | 2.25% | 13,583 |
| Feb 16, 2026 | 4.64 | 4.64 | 4.22 | 4.44 | 4.44 | -4.52% | 82,893 |
| Feb 13, 2026 | 4.07 | 4.68 | 4.07 | 4.65 | 4.65 | 12.59% | 96,755 |
| Feb 12, 2026 | 4.34 | 4.34 | 4.07 | 4.13 | 4.13 | -6.14% | 150,068 |
| Feb 11, 2026 | 4.81 | 4.81 | 4.35 | 4.40 | 4.40 | -7.17% | 93,189 |
| Feb 10, 2026 | 5.18 | 5.18 | 4.41 | 4.74 | 4.74 | -9.54% | 437,144 |
| Feb 9, 2026 | 5.58 | 5.58 | 4.80 | 5.24 | 5.24 | -4.73% | 137,044 |
| Feb 6, 2026 | 5.30 | 5.50 | 5.22 | 5.50 | 5.50 | 3.77% | 51,167 |
| Feb 5, 2026 | 5.48 | 5.50 | 5.08 | 5.30 | 5.30 | -3.28% | 16,936 |
| Feb 4, 2026 | 5.48 | 5.48 | 5.28 | 5.48 | 5.48 | 1.48% | 44,214 |
| Feb 3, 2026 | 5.52 | 5.52 | 5.30 | 5.40 | 5.40 | -3.23% | 26,335 |
| Feb 2, 2026 | 5.50 | 5.66 | 5.42 | 5.58 | 5.58 | 1.45% | 41,743 |
| Jan 30, 2026 | 5.44 | 5.52 | 5.34 | 5.50 | 5.50 | -1.79% | 17,500 |
| Jan 29, 2026 | 5.70 | 5.72 | 5.46 | 5.60 | 5.60 | -1.06% | 14,566 |
| Jan 28, 2026 | 5.62 | 5.66 | 5.38 | 5.66 | 5.66 | 0.35% | 48,355 |
| Jan 27, 2026 | 5.70 | 5.70 | 5.50 | 5.64 | 5.64 | -0.70% | 1,716 |
| Jan 26, 2026 | 5.66 | 5.70 | 5.48 | 5.68 | 5.68 | 0.35% | 42,097 |
| Jan 23, 2026 | 5.64 | 5.66 | 5.36 | 5.66 | 5.66 | 1.07% | 32,445 |
| Jan 22, 2026 | 5.72 | 5.72 | 5.60 | 5.60 | 5.60 | 4.48% | 12,080 |
| Jan 21, 2026 | 5.70 | 5.70 | 5.10 | 5.36 | 5.36 | 3.08% | 33,520 |
| Jan 20, 2026 | 5.16 | 5.50 | 5.16 | 5.20 | 5.20 | -2.26% | 60,139 |
| Jan 19, 2026 | 5.40 | 5.44 | 5.20 | 5.32 | 5.32 | -1.48% | 67,590 |
| Jan 16, 2026 | 5.68 | 5.74 | 5.36 | 5.40 | 5.40 | -4.26% | 71,379 |
| Jan 15, 2026 | 5.70 | 5.80 | 5.52 | 5.64 | 5.64 | -1.40% | 39,959 |
| Jan 14, 2026 | 5.70 | 5.84 | 5.66 | 5.72 | 5.72 | - | 14,384 |
| Jan 13, 2026 | 5.78 | 5.84 | 5.56 | 5.72 | 5.72 | -3.38% | 18,237 |
| Jan 12, 2026 | 5.78 | 5.98 | 5.78 | 5.92 | 5.92 | - | 32,357 |
| Jan 9, 2026 | 5.94 | 5.94 | 5.72 | 5.92 | 5.92 | -0.34% | 29,202 |
| Jan 8, 2026 | 5.86 | 5.94 | 5.72 | 5.94 | 5.94 | 2.41% | 30,746 |
| Jan 7, 2026 | 5.76 | 5.94 | 5.68 | 5.80 | 5.80 | -1.02% | 6,839 |
| Jan 6, 2026 | 5.92 | 5.96 | 5.68 | 5.86 | 5.86 | -2.01% | 21,998 |
| Jan 5, 2026 | 5.96 | 5.98 | 5.62 | 5.98 | 5.98 | - | 86,787 |
| Jan 2, 2026 | 5.66 | 5.98 | 5.56 | 5.98 | 5.98 | 4.18% | 46,852 |
| Dec 30, 2025 | 5.72 | 5.82 | 5.58 | 5.74 | 5.74 | 0.35% | 48,708 |
| Dec 29, 2025 | 5.68 | 5.76 | 5.56 | 5.72 | 5.72 | 1.06% | 39,873 |
| Dec 23, 2025 | 5.74 | 5.80 | 5.60 | 5.66 | 5.66 | - | 31,956 |
| Dec 22, 2025 | 5.90 | 5.90 | 5.62 | 5.66 | 5.66 | -4.07% | 36,439 |
| Dec 19, 2025 | 5.96 | 5.96 | 5.78 | 5.90 | 5.90 | - | 27,288 |
| Dec 18, 2025 | 5.90 | 5.98 | 5.86 | 5.90 | 5.90 | -1.34% | 42,102 |
| Dec 17, 2025 | 5.84 | 5.98 | 5.64 | 5.98 | 5.98 | 4.18% | 65,946 |
| Dec 16, 2025 | 5.70 | 5.74 | 5.62 | 5.74 | 5.74 | - | 9,276 |
| Dec 15, 2025 | 6.00 | 6.00 | 5.62 | 5.74 | 5.74 | -2.71% | 37,287 |
| Dec 12, 2025 | 6.24 | 6.24 | 5.90 | 5.90 | 5.90 | -4.84% | 43,275 |
| Dec 11, 2025 | 6.28 | 6.28 | 6.00 | 6.20 | 6.20 | -2.21% | 74,788 |
| Dec 10, 2025 | 6.30 | 6.34 | 6.00 | 6.34 | 6.34 | 0.63% | 63,504 |
| Dec 9, 2025 | 6.36 | 6.50 | 6.30 | 6.30 | 6.30 | 2.27% | 37,788 |
| Dec 8, 2025 | 6.32 | 6.50 | 6.02 | 6.16 | 6.16 | -4.05% | 30,565 |
| 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 |