Dataproces Group A/S (CPH:DATA)
Denmark
· Delayed Price · Currency is DKK 5.10
+0.20 (4.08%)
Apr 28, 2026, 4:59 PM CET
Dataproces Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 4.06 | 4.23 | 4.06 | 4.23 | 4.23 | 0.71% | 28,799 |
| Mar 16, 2026 | 4.02 | 4.30 | 4.02 | 4.20 | 4.20 | 7.14% | 18,321 |
| Mar 13, 2026 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | 5.38% | 45,541 |
| Mar 12, 2026 | 3.82 | 3.97 | 3.72 | 3.72 | 3.72 | -3.88% | 47,503 |
| Mar 11, 2026 | 3.83 | 3.97 | 3.83 | 3.87 | 3.87 | -0.26% | 20,980 |
| Mar 10, 2026 | 4.22 | 4.22 | 3.70 | 3.88 | 3.88 | -8.06% | 69,906 |
| Mar 9, 2026 | 4.43 | 4.43 | 4.20 | 4.22 | 4.22 | -3.87% | 32,940 |
| Mar 6, 2026 | 4.68 | 4.68 | 4.29 | 4.39 | 4.39 | -6.20% | 53,897 |
| Mar 5, 2026 | 4.36 | 4.85 | 4.36 | 4.68 | 4.68 | 9.09% | 71,505 |
| 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 |