AL Sydbank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	230.40	233.00	227.80	229.80	179.56	119,044
2022-09-20	232.00	244.00	231.00	232.00	181.28	237,632
2022-09-19	228.80	228.80	222.60	225.80	176.43	104,404
2022-09-16	239.80	240.40	230.20	230.80	180.34	145,218
2022-09-15	235.20	242.00	235.20	240.00	187.53	185,135
2022-09-14	233.80	238.80	233.40	235.20	183.78	116,817
2022-09-13	232.20	237.40	232.20	235.60	184.09	204,547
2022-09-12	226.80	233.40	226.80	231.80	181.12	126,666
2022-09-09	220.00	226.00	220.00	225.20	175.96	150,634
2022-09-08	212.20	219.00	212.20	217.20	169.71	135,609
2022-09-07	208.20	211.00	205.80	210.40	164.40	113,898
2022-09-06	208.60	212.60	207.40	208.40	162.84	93,241
2022-09-05	208.00	211.60	207.20	210.20	164.24	84,175
2022-09-02	210.60	213.00	207.40	212.20	165.81	100,517
2022-09-01	213.00	213.20	207.40	207.40	162.06	95,631
2022-08-31	219.00	219.00	212.80	214.40	167.53	123,391
2022-08-30	213.20	217.00	211.20	212.80	166.28	92,113
2022-08-29	214.00	215.00	210.80	212.80	166.28	70,188
2022-08-26	220.00	224.40	217.00	217.80	170.18	78,673
2022-08-25	219.60	224.00	218.60	219.00	171.12	155,455
2022-08-24	223.80	227.60	208.20	218.00	170.34	282,700
2022-08-23	217.00	222.60	214.20	221.60	173.15	67,216
2022-08-22	224.00	224.00	217.80	218.60	170.81	103,707
2022-08-19	223.20	226.20	222.80	225.20	175.96	70,623
2022-08-18	224.20	228.00	223.80	224.80	175.65	68,456
2022-08-17	224.20	227.60	223.20	224.20	175.18	65,976
2022-08-16	220.80	227.60	220.80	224.40	175.34	99,532
2022-08-15	220.20	222.60	219.20	220.80	172.53	55,936
2022-08-12	226.80	228.20	221.40	222.00	173.46	84,691
2022-08-11	224.80	228.20	224.00	226.00	176.59	76,431
2022-08-10	219.20	224.80	219.20	224.20	175.18	61,926
2022-08-09	220.40	221.40	218.20	220.20	172.06	54,495
2022-08-08	221.80	224.00	220.40	221.00	172.68	81,963
2022-08-05	218.00	223.60	218.00	221.40	173.00	115,407
2022-08-04	216.40	221.20	216.20	217.00	169.56	107,730
2022-08-03	217.60	218.80	215.80	217.00	169.56	51,971
2022-08-02	218.20	220.20	215.00	217.00	169.56	64,059
2022-08-01	224.00	224.00	219.40	219.40	171.43	51,444
2022-07-29	219.80	224.00	219.80	223.20	174.40	111,746
2022-07-28	217.80	220.80	217.60	219.00	171.12	61,645
2022-07-27	219.00	220.40	215.20	216.20	168.93	57,493
2022-07-26	220.00	220.60	216.40	218.00	170.34	56,591
2022-07-25	216.80	221.00	216.00	219.60	171.59	55,130
2022-07-22	219.00	220.20	216.20	218.00	170.34	59,392
2022-07-21	213.00	220.40	212.40	219.60	171.59	99,297
2022-07-20	217.00	218.60	212.40	214.80	167.84	69,141
2022-07-19	212.80	217.60	212.40	215.00	167.99	76,360
2022-07-18	207.40	213.60	207.40	213.40	166.74	89,193
2022-07-15	207.00	209.60	203.80	206.40	161.27	111,501
2022-07-14	210.00	213.20	207.60	208.40	162.84	51,967
2022-07-13	209.80	213.60	207.00	211.00	164.87	88,334
2022-07-12	208.00	211.60	207.20	210.60	164.56	95,570
2022-07-11	211.00	211.80	206.40	210.00	164.09	113,389
2022-07-08	212.60	217.20	211.20	216.80	169.40	50,949
2022-07-07	204.00	213.60	204.00	212.60	166.12	69,600
2022-07-06	204.80	207.60	203.00	204.60	159.87	73,264
2022-07-05	213.40	215.20	201.80	204.20	159.56	122,241
2022-07-04	213.60	215.20	209.40	210.60	164.56	118,678
2022-07-01	215.00	220.80	212.00	213.60	166.90	92,617
2022-06-30	220.20	222.80	215.40	217.20	169.71	159,357

← NewerPage 18 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.