AL Sydbank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	370.00	375.20	366.60	367.40	287.08	128,092
2023-03-08	365.80	373.20	363.80	369.80	288.95	120,711
2023-03-07	364.00	367.40	364.00	365.80	285.83	132,757
2023-03-06	371.20	373.60	363.20	364.80	285.04	191,017
2023-03-03	365.00	369.60	361.00	369.00	288.33	223,612
2023-03-02	340.20	368.20	339.00	362.20	283.01	515,806
2023-03-01	362.80	365.80	336.00	339.80	265.51	334,962
2023-02-28	354.80	361.40	352.20	358.60	280.20	182,637
2023-02-27	350.00	354.80	348.40	353.20	275.98	75,147
2023-02-24	351.60	356.20	348.00	350.60	273.95	100,394
2023-02-23	346.80	354.00	345.40	351.60	274.73	136,732
2023-02-22	346.80	347.00	342.20	345.20	269.73	94,337
2023-02-21	345.20	348.00	343.40	347.60	271.60	125,743
2023-02-20	340.00	346.80	339.80	345.20	269.73	99,837
2023-02-17	338.80	341.60	337.60	340.60	266.13	73,305
2023-02-16	332.60	339.20	332.60	338.80	264.73	106,930
2023-02-15	330.00	333.60	328.60	332.20	259.57	55,461
2023-02-14	331.00	332.00	327.00	330.60	258.32	60,303
2023-02-13	328.40	331.80	327.00	330.40	258.16	77,736
2023-02-10	327.00	329.80	323.20	327.80	256.13	131,060
2023-02-09	313.00	328.60	312.60	328.40	256.60	314,529
2023-02-08	308.80	313.40	307.60	312.60	244.26	155,727
2023-02-07	303.40	307.60	302.80	305.00	238.32	81,342
2023-02-06	308.20	308.20	302.20	302.20	236.13	111,463
2023-02-03	305.00	309.60	304.00	309.60	241.91	69,200
2023-02-02	309.60	311.00	302.00	305.00	238.32	137,566
2023-02-01	312.20	312.20	304.20	308.80	241.29	129,515
2023-01-31	313.00	318.80	308.60	311.00	243.01	86,626
2023-01-30	309.00	313.00	306.20	312.40	244.10	62,586
2023-01-27	307.00	312.00	305.20	309.00	241.44	48,059
2023-01-26	308.40	310.00	304.60	306.60	239.57	72,856
2023-01-25	311.20	311.20	304.80	308.60	241.13	61,675
2023-01-24	310.00	314.00	309.00	311.00	243.01	81,062
2023-01-23	320.00	321.20	303.60	309.00	241.44	191,541
2023-01-20	316.00	319.60	315.60	318.80	249.10	65,206
2023-01-19	311.60	316.20	311.00	314.60	245.82	96,695
2023-01-18	314.00	314.80	311.20	313.00	244.57	59,109
2023-01-17	310.00	314.60	308.20	314.20	245.51	108,553
2023-01-16	313.60	315.00	309.60	311.20	243.16	91,748
2023-01-13	313.20	314.60	309.40	313.20	244.73	178,999
2023-01-12	322.80	326.20	312.00	313.60	245.04	123,994
2023-01-11	322.20	329.00	320.20	321.60	251.29	158,823
2023-01-10	316.80	319.40	313.20	318.80	249.10	123,004
2023-01-09	325.00	325.60	317.20	317.40	248.01	148,628
2023-01-06	320.00	324.80	318.40	324.40	253.48	186,685
2023-01-05	312.40	321.20	309.20	320.00	250.04	139,071
2023-01-04	308.20	313.20	306.60	312.40	244.10	108,497
2023-01-03	303.20	308.40	302.80	307.40	240.19	123,535
2023-01-02	298.40	304.20	296.40	303.20	236.91	132,678
2022-12-30	294.00	295.60	292.00	292.60	228.63	89,442
2022-12-29	291.20	295.60	288.80	294.00	229.72	82,243
2022-12-28	290.80	294.00	289.40	292.00	228.16	75,185
2022-12-27	291.00	293.40	287.00	290.60	227.07	70,910
2022-12-23	288.00	291.40	284.00	290.60	227.07	133,321
2022-12-22	278.00	286.40	278.00	285.00	222.69	144,450
2022-12-21	274.40	279.40	273.60	276.60	216.13	85,020
2022-12-20	268.80	275.20	264.20	274.00	214.10	116,134
2022-12-19	265.40	270.80	264.80	269.80	210.81	97,261
2022-12-16	264.60	267.20	262.80	265.40	207.38	122,345
2022-12-15	262.00	267.20	260.80	264.60	206.75	123,667

← NewerPage 16 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.