AL Sydbank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	317.40	320.60	314.60	319.00	262.65	74,235
2023-06-12	321.20	323.20	315.80	317.80	261.66	89,125
2023-06-09	316.00	320.20	314.00	318.00	261.82	81,927
2023-06-08	313.20	319.40	312.40	316.00	260.17	100,655
2023-06-07	305.60	313.40	304.40	313.40	258.03	94,787
2023-06-06	302.00	306.60	302.00	305.60	251.61	101,361
2023-06-02	294.20	302.60	294.00	302.60	249.14	83,548
2023-06-01	292.00	295.60	290.80	294.20	242.23	64,558
2023-05-31	291.40	293.00	285.60	291.00	239.59	145,001
2023-05-30	293.20	295.40	291.40	293.40	241.57	74,637
2023-05-26	294.00	294.00	289.00	294.00	242.06	65,687
2023-05-25	289.80	294.80	285.20	294.20	242.23	116,686
2023-05-24	291.80	293.80	289.00	289.80	238.60	80,935
2023-05-23	292.40	294.60	289.00	293.00	241.24	128,817
2023-05-22	290.40	294.60	287.80	290.00	238.77	98,737
2023-05-17	287.00	290.00	285.60	288.40	237.45	60,364
2023-05-16	290.00	292.00	288.20	288.20	237.29	63,321
2023-05-15	289.80	291.00	286.00	290.60	239.26	80,887
2023-05-12	289.00	292.00	286.80	288.80	237.78	73,086
2023-05-11	288.20	291.20	284.40	288.40	237.45	95,531
2023-05-10	288.00	290.80	285.40	287.80	236.96	97,676
2023-05-09	289.40	291.00	286.00	287.80	236.96	69,059
2023-05-08	286.80	295.60	285.00	290.80	239.43	138,136
2023-05-04	281.80	287.80	277.40	281.20	231.52	341,614
2023-05-03	295.80	297.00	278.40	285.40	234.98	296,637
2023-05-02	300.40	302.80	295.00	295.20	243.05	112,201
2023-05-01	302.00	305.00	302.00	303.00	249.47	29,130
2023-04-28	309.60	309.60	298.80	301.20	247.99	163,453
2023-04-27	304.80	310.80	304.40	307.40	253.09	97,964
2023-04-26	304.60	305.20	298.00	304.60	250.79	105,581
2023-04-25	308.60	308.60	303.80	304.60	250.79	69,907
2023-04-24	308.60	311.80	305.80	310.40	255.56	66,356
2023-04-21	310.60	310.60	305.40	309.40	254.74	53,970
2023-04-20	315.00	317.60	309.80	310.60	255.73	73,765
2023-04-19	314.40	318.00	309.00	317.60	261.49	82,161
2023-04-18	316.00	317.40	312.00	314.20	258.69	100,160
2023-04-17	320.00	322.20	313.20	314.60	259.02	110,915
2023-04-14	306.80	320.60	304.20	319.20	262.81	278,482
2023-04-13	301.00	304.00	298.80	303.00	249.47	116,139
2023-04-12	304.00	304.00	296.80	301.60	248.32	95,044
2023-04-11	302.00	304.00	298.80	304.00	250.29	122,779
2023-04-05	300.60	301.80	293.20	294.60	242.56	100,769
2023-04-04	304.40	306.60	299.60	300.60	247.50	91,488
2023-04-03	308.60	309.80	303.00	303.60	249.97	103,819
2023-03-31	313.20	313.20	305.20	308.80	254.25	154,764
2023-03-30	305.00	312.60	303.60	312.60	257.38	146,832
2023-03-29	301.40	303.80	298.80	303.20	249.64	127,986
2023-03-28	306.00	307.00	297.80	300.40	247.33	217,825
2023-03-27	300.00	304.80	296.00	301.20	247.99	219,990
2023-03-24	311.00	311.20	290.40	293.20	241.40	405,747
2023-03-23	326.00	329.80	321.80	329.00	257.07	189,593
2023-03-22	329.20	334.20	322.40	328.40	256.60	185,025
2023-03-21	322.00	333.40	319.00	328.00	256.29	248,482
2023-03-20	304.20	323.80	293.20	321.20	250.98	391,374
2023-03-17	325.80	327.60	312.20	313.80	245.19	584,939
2023-03-16	328.60	329.60	309.60	317.80	248.32	324,499
2023-03-15	343.00	348.00	316.40	318.20	248.63	488,380
2023-03-14	321.20	332.40	314.60	331.80	259.26	322,105
2023-03-13	346.80	349.00	318.60	321.20	250.98	351,169
2023-03-10	362.60	362.60	343.80	346.00	270.35	278,969

← NewerPage 15 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.