AL Sydbank A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	326.00	326.40	319.80	320.80	264.13	89,972
2024-02-22	330.00	331.20	325.40	326.00	268.41	76,429
2024-02-21	329.80	332.00	329.00	329.40	271.21	60,031
2024-02-20	330.00	331.60	328.00	329.80	271.54	65,808
2024-02-19	330.00	333.20	329.20	329.80	271.54	97,400
2024-02-16	325.60	331.60	325.40	329.40	271.21	147,857
2024-02-15	322.60	325.20	321.20	324.00	266.76	74,207
2024-02-14	320.00	325.00	319.80	322.60	265.61	64,763
2024-02-13	317.60	322.40	316.40	320.20	263.63	104,910
2024-02-12	313.80	318.40	313.80	318.20	261.99	90,874
2024-02-09	314.60	315.00	309.40	313.00	257.70	86,718
2024-02-08	311.60	315.20	310.40	314.60	259.02	96,391
2024-02-07	315.80	316.00	307.40	309.20	254.58	104,636
2024-02-06	313.60	317.80	313.60	315.20	259.52	85,356
2024-02-05	315.80	318.80	312.20	313.20	257.87	131,038
2024-02-02	313.20	319.40	311.40	316.20	260.34	186,220
2024-02-01	304.00	313.20	303.60	309.60	254.91	117,069
2024-01-31	309.00	313.00	307.00	307.00	252.76	169,007
2024-01-30	308.80	311.00	304.40	307.00	252.76	123,866
2024-01-29	309.40	312.60	307.20	308.40	253.92	83,843
2024-01-26	308.40	311.60	307.20	310.00	255.23	154,378
2024-01-25	301.20	309.00	299.20	308.00	253.59	173,685
2024-01-24	297.60	301.40	296.80	301.20	247.99	123,063
2024-01-23	300.00	300.60	296.60	296.80	244.37	69,642
2024-01-22	297.40	300.80	297.40	299.40	246.51	99,456
2024-01-19	299.40	300.00	295.20	295.20	243.05	112,568
2024-01-18	299.00	301.00	297.40	297.40	244.86	118,962
2024-01-17	300.40	300.80	296.20	299.20	246.34	122,107
2024-01-16	305.00	305.00	300.20	302.20	248.81	103,086
2024-01-15	311.80	314.20	305.20	305.20	251.28	136,283
2024-01-12	304.00	315.20	304.00	311.40	256.39	234,563
2024-01-11	306.20	307.80	302.00	303.20	249.64	145,518
2024-01-10	300.40	303.40	298.40	302.60	249.14	134,099
2024-01-09	298.20	303.00	297.00	300.40	247.33	162,412
2024-01-08	298.60	299.00	295.20	298.40	245.68	67,741
2024-01-05	299.40	299.80	293.20	298.80	246.01	122,099
2024-01-04	289.00	299.80	288.40	299.80	246.84	173,696
2024-01-03	291.20	293.80	286.60	288.60	237.62	121,513
2024-01-02	293.60	294.40	290.00	291.20	239.76	162,925
2023-12-29	290.80	294.00	290.80	293.60	241.73	85,281
2023-12-28	293.80	293.80	290.20	290.20	238.93	80,779
2023-12-27	292.00	296.20	290.80	293.80	241.90	99,864
2023-12-22	288.60	292.40	287.40	292.00	240.41	92,004
2023-12-21	291.00	292.40	288.00	289.80	238.60	177,694
2023-12-20	292.80	295.80	288.00	288.80	237.78	135,923
2023-12-19	288.80	292.20	286.40	292.20	240.58	132,761
2023-12-18	290.60	292.40	287.00	289.80	238.60	158,037
2023-12-15	290.00	294.60	288.40	290.60	239.26	218,639
2023-12-14	287.20	292.40	284.20	289.20	238.11	303,069
2023-12-13	285.00	287.20	278.80	285.60	235.15	205,972
2023-12-12	286.80	289.60	285.40	286.40	235.80	167,173
2023-12-11	288.40	291.40	286.80	288.00	237.12	164,615
2023-12-08	294.00	294.20	285.60	288.40	237.45	352,553
2023-12-07	300.00	300.20	293.60	293.80	241.90	122,278
2023-12-06	301.80	301.80	298.60	301.00	247.82	86,781
2023-12-05	296.00	303.00	296.00	302.40	248.98	135,374
2023-12-04	296.00	297.80	295.20	296.00	243.71	126,918
2023-12-01	300.00	301.00	295.60	296.00	243.71	157,154
2023-11-30	297.20	301.00	297.20	300.80	247.66	123,911
2023-11-29	295.20	298.20	295.20	298.00	245.35	81,918

← NewerPage 12 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-20	25.0000 DKK
2025-03-21	26.8800 DKK
2024-03-22	30.5600 DKK
2023-03-24	16.7700 DKK
2022-03-25	12.0000 DKK
2021-10-27	5.7000 DKK
2021-03-26	4.0000 DKK
2019-03-22	9.3600 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.