AL Sydbank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	325.00	338.80	325.00	337.40	277.79	232,481
2023-09-04	324.60	328.80	324.40	326.80	269.07	120,338
2023-09-01	323.60	326.60	322.60	322.60	265.61	68,320
2023-08-31	329.20	329.40	319.20	323.60	266.43	172,795
2023-08-30	333.80	335.80	328.60	329.20	271.04	55,667
2023-08-29	333.60	336.20	332.60	333.40	274.50	88,846
2023-08-28	328.00	334.00	328.00	333.60	274.67	57,322
2023-08-25	327.00	331.00	324.60	327.60	269.73	76,313
2023-08-24	334.80	335.40	326.00	327.00	269.23	136,653
2023-08-23	344.00	344.20	324.00	332.40	273.68	313,999
2023-08-22	339.80	343.00	337.80	338.60	278.78	93,116
2023-08-21	336.60	342.60	335.60	339.60	279.61	111,471
2023-08-18	336.40	337.00	333.20	335.80	276.48	66,185
2023-08-17	336.00	341.80	334.20	339.00	279.11	85,979
2023-08-16	333.20	336.80	329.60	336.00	276.64	75,118
2023-08-15	338.00	338.40	329.20	333.00	274.17	78,106
2023-08-14	336.80	337.40	332.80	337.00	277.47	69,532
2023-08-11	340.20	342.60	338.00	338.00	278.29	64,546
2023-08-10	338.80	341.20	338.00	340.20	280.10	79,642
2023-08-09	337.00	340.80	334.60	339.00	279.11	97,220
2023-08-08	331.00	335.80	325.40	333.40	274.50	138,421
2023-08-07	333.00	337.00	331.40	336.40	276.97	87,026
2023-08-04	328.60	336.20	327.80	333.20	274.34	106,454
2023-08-03	320.40	328.60	320.40	328.00	270.06	72,170
2023-08-02	325.00	325.60	320.40	323.00	265.94	64,268
2023-08-01	325.20	326.80	323.80	326.60	268.90	60,486
2023-07-31	324.20	326.40	321.40	325.20	267.75	64,073
2023-07-28	325.40	327.00	322.60	323.80	266.60	52,092
2023-07-27	322.60	326.00	322.20	325.40	267.91	68,103
2023-07-26	326.00	326.80	321.40	322.60	265.61	60,213
2023-07-25	324.60	327.20	323.40	325.20	267.75	69,798
2023-07-24	317.80	323.20	315.00	322.60	265.61	68,266
2023-07-21	314.40	320.80	314.40	318.00	261.82	84,686
2023-07-20	313.00	317.80	311.60	316.00	260.17	58,971
2023-07-19	320.20	324.00	314.00	314.60	259.02	80,798
2023-07-18	319.40	322.00	317.60	321.20	264.46	70,874
2023-07-17	317.60	321.60	317.20	319.00	262.65	57,079
2023-07-14	323.20	323.40	317.60	317.60	261.49	85,897
2023-07-13	320.00	323.60	318.40	322.20	265.28	74,672
2023-07-12	319.40	321.80	316.80	320.00	263.47	124,499
2023-07-11	317.00	322.00	317.00	321.40	264.62	90,790
2023-07-10	315.40	319.60	313.80	316.80	260.83	78,448
2023-07-07	311.00	316.40	309.20	315.40	259.68	87,863
2023-07-06	308.40	310.60	305.40	307.80	253.42	82,091
2023-07-05	313.80	313.80	308.60	309.80	255.07	107,996
2023-07-04	317.00	319.60	311.60	314.20	258.69	77,578
2023-07-03	317.40	319.80	315.40	317.00	261.00	64,334
2023-06-30	316.20	318.00	315.20	315.20	259.52	56,881
2023-06-29	307.80	316.20	307.80	315.20	259.52	61,930
2023-06-28	306.80	310.20	305.40	307.80	253.42	60,884
2023-06-27	311.00	313.40	303.80	306.80	252.60	80,357
2023-06-26	309.20	312.40	298.80	310.00	255.23	126,949
2023-06-23	318.80	318.80	308.80	310.00	255.23	119,554
2023-06-22	326.60	326.60	319.20	321.80	264.95	73,135
2023-06-21	329.20	329.80	324.60	329.60	271.37	225,345
2023-06-20	326.00	329.20	324.20	329.20	271.04	165,606
2023-06-19	329.00	329.60	324.00	326.00	268.41	173,001
2023-06-16	327.40	331.40	324.40	329.20	271.04	259,306
2023-06-15	320.40	327.20	317.20	325.80	268.24	177,189
2023-06-14	319.00	325.60	317.40	321.00	264.29	186,386

← NewerPage 14 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.