AL Sydbank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	259.80	264.60	259.80	263.40	205.81	48,707
2022-12-13	258.60	262.40	258.60	259.80	203.00	53,175
2022-12-12	258.60	260.60	257.80	259.40	202.69	82,018
2022-12-09	259.20	260.40	258.00	258.60	202.06	87,706
2022-12-08	260.80	261.00	256.40	258.80	202.22	60,410
2022-12-07	262.00	263.60	259.20	261.20	204.09	75,281
2022-12-06	263.60	264.80	262.20	263.00	205.50	54,866
2022-12-05	263.00	267.20	262.60	265.00	207.06	72,925
2022-12-02	267.00	267.00	261.40	263.00	205.50	74,074
2022-12-01	265.20	267.00	263.00	266.80	208.47	81,496
2022-11-30	265.20	267.40	262.60	264.20	206.44	157,766
2022-11-29	263.80	266.00	262.20	264.60	206.75	64,598
2022-11-28	263.60	264.80	260.60	263.00	205.50	99,942
2022-11-25	261.20	264.20	260.00	263.60	205.97	73,932
2022-11-24	261.60	262.80	258.60	261.20	204.09	66,854
2022-11-23	256.00	264.40	256.00	261.40	204.25	153,362
2022-11-22	244.00	255.40	244.00	254.80	199.09	243,360
2022-11-21	244.60	246.00	243.40	244.40	190.97	44,924
2022-11-18	245.60	247.40	244.60	245.60	191.90	90,259
2022-11-17	245.40	246.20	242.80	245.00	191.44	63,891
2022-11-16	243.80	247.20	243.60	245.40	191.75	49,682
2022-11-15	244.60	246.80	243.40	246.00	192.22	63,810
2022-11-14	245.00	246.40	241.20	244.20	190.81	92,767
2022-11-11	246.40	248.00	243.40	246.60	192.69	97,237
2022-11-10	247.20	249.60	241.00	246.60	192.69	174,332
2022-11-09	249.00	249.40	245.40	247.00	193.00	100,279
2022-11-08	245.40	250.00	245.40	249.20	194.72	145,085
2022-11-07	249.60	251.80	245.40	247.20	193.15	109,029
2022-11-04	247.60	250.80	245.00	249.60	195.03	180,172
2022-11-03	235.00	248.20	234.40	247.60	193.47	302,515
2022-11-02	224.60	236.60	224.60	235.20	183.78	296,310
2022-11-01	230.80	232.40	220.40	220.40	172.21	156,647
2022-10-31	228.20	230.80	226.60	229.60	179.40	106,308
2022-10-28	226.00	229.20	225.00	227.60	177.84	143,839
2022-10-27	230.40	232.80	226.20	228.80	178.78	103,193
2022-10-26	229.40	232.00	227.40	229.60	179.40	123,322
2022-10-25	231.20	231.80	224.80	228.60	178.62	87,085
2022-10-24	225.60	230.40	225.60	229.60	179.40	110,723
2022-10-21	220.00	224.60	219.20	224.00	175.03	79,129
2022-10-20	222.00	222.60	219.60	222.00	173.46	54,895
2022-10-19	219.80	224.00	218.40	221.00	172.68	93,746
2022-10-18	212.80	219.00	212.80	217.40	169.87	112,533
2022-10-17	205.40	212.60	205.40	211.00	164.87	65,906
2022-10-14	208.00	212.40	207.20	208.00	162.53	143,822
2022-10-13	201.20	205.40	200.20	204.80	160.02	89,530
2022-10-12	200.20	202.60	198.00	202.20	157.99	110,472
2022-10-11	198.60	199.20	196.20	198.60	155.18	80,790
2022-10-10	200.00	202.00	198.10	200.20	156.43	50,927
2022-10-07	202.40	206.00	198.20	200.40	156.59	131,325
2022-10-06	201.60	204.00	200.20	203.80	159.24	157,683
2022-10-05	207.00	208.40	200.80	201.20	157.21	111,427
2022-10-04	207.00	207.80	202.60	207.00	161.74	172,801
2022-10-03	208.20	208.20	191.90	205.40	160.49	229,074
2022-09-30	204.00	210.20	204.00	208.60	162.99	195,921
2022-09-29	211.00	212.80	202.40	204.60	159.87	134,363
2022-09-28	210.40	214.20	206.00	211.80	165.49	144,101
2022-09-27	219.80	222.60	214.60	215.40	168.31	134,740
2022-09-26	220.20	220.40	214.20	218.40	170.65	200,887
2022-09-23	233.20	233.60	220.80	223.20	174.40	118,963
2022-09-22	227.40	234.80	227.20	233.20	182.22	203,920

← NewerPage 17 of 21 · 1,256 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.