AL Sydbank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	298.40	298.40	295.20	296.40	244.04	142,274
2023-11-27	300.00	300.80	298.40	298.40	245.68	71,288
2023-11-24	298.40	301.00	298.40	300.60	247.50	74,969
2023-11-23	294.20	298.60	294.00	298.40	245.68	86,863
2023-11-22	297.60	299.20	295.00	295.20	243.05	92,757
2023-11-21	301.40	301.40	298.00	299.20	246.34	126,030
2023-11-20	300.00	303.00	300.00	301.40	248.15	91,555
2023-11-17	295.40	300.80	295.40	300.80	247.66	162,998
2023-11-16	299.80	300.80	295.00	296.00	243.71	102,140
2023-11-15	303.00	304.40	297.60	301.40	248.15	145,691
2023-11-14	299.20	302.60	297.80	302.00	248.65	96,513
2023-11-13	302.00	302.00	297.80	299.20	246.34	109,087
2023-11-10	301.40	302.40	296.80	296.80	244.37	80,797
2023-11-09	296.00	302.00	295.60	301.40	248.15	74,008
2023-11-08	294.00	297.60	290.20	296.80	244.37	275,854
2023-11-07	301.20	303.60	295.00	296.20	243.87	154,246
2023-11-06	301.80	307.40	301.80	302.60	249.14	95,224
2023-11-03	300.00	303.80	299.00	301.80	248.48	339,885
2023-11-02	298.00	301.20	294.80	300.00	247.00	154,281
2023-11-01	312.00	312.00	295.60	298.00	245.35	233,991
2023-10-31	305.00	310.60	305.00	306.00	251.94	122,841
2023-10-30	299.00	305.40	298.60	304.80	250.95	79,623
2023-10-27	303.00	307.40	299.80	299.80	246.84	105,940
2023-10-26	297.00	301.60	293.20	299.80	246.84	107,821
2023-10-25	303.60	304.20	296.20	296.60	244.20	119,910
2023-10-24	309.80	310.40	303.40	303.60	249.97	111,274
2023-10-23	316.00	317.20	309.20	309.80	255.07	74,185
2023-10-20	317.60	318.00	313.20	314.80	259.19	68,376
2023-10-19	323.40	323.40	316.20	319.80	263.30	83,239
2023-10-18	318.40	325.40	318.40	323.40	266.27	76,766
2023-10-17	320.20	324.40	319.60	320.60	263.96	71,980
2023-10-16	320.00	322.40	318.20	320.40	263.80	82,586
2023-10-13	321.60	321.80	313.80	319.40	262.97	104,841
2023-10-12	319.40	322.20	318.60	321.80	264.95	133,421
2023-10-11	314.40	319.80	314.20	318.00	261.82	169,923
2023-10-10	314.40	317.60	314.20	314.40	258.86	165,092
2023-10-09	320.00	320.80	310.80	311.20	256.22	163,017
2023-10-06	320.40	324.20	318.20	319.80	263.30	123,474
2023-10-05	315.80	320.00	315.00	319.20	262.81	116,485
2023-10-04	310.40	313.40	307.60	312.60	257.38	150,134
2023-10-03	320.00	321.40	311.80	311.80	256.72	168,344
2023-10-02	337.00	338.20	318.80	319.20	262.81	233,040
2023-09-29	337.60	340.00	336.20	336.20	276.81	110,685
2023-09-28	340.40	340.60	336.20	337.60	277.96	338,733
2023-09-27	339.60	342.80	337.80	338.60	278.78	155,791
2023-09-26	337.20	343.60	335.20	340.60	280.43	139,462
2023-09-25	338.80	342.40	333.60	337.20	277.63	81,479
2023-09-22	337.60	341.80	336.40	338.80	278.95	103,767
2023-09-21	334.40	340.40	333.20	338.40	278.62	125,677
2023-09-20	326.40	338.80	326.40	337.00	277.47	149,839
2023-09-19	325.40	327.60	322.80	326.40	268.74	138,758
2023-09-18	332.00	333.20	325.80	325.80	268.24	78,608
2023-09-15	342.20	346.00	332.00	332.00	273.35	293,434
2023-09-14	332.80	340.00	332.20	338.80	278.95	182,568
2023-09-13	329.60	334.00	329.60	332.80	274.01	175,239
2023-09-12	331.00	332.40	328.80	329.60	271.37	171,987
2023-09-11	331.40	334.80	331.00	332.20	273.51	69,413
2023-09-08	330.40	332.80	325.40	330.40	272.03	91,580
2023-09-07	331.60	336.20	329.20	330.40	272.03	193,207
2023-09-06	337.80	338.80	331.00	334.20	275.16	107,983

← NewerPage 13 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.