AL Sydbank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	223.80	225.80	220.80	221.40	173.00	97,900
2022-06-28	229.80	232.80	224.00	224.80	175.65	123,045
2022-06-27	229.60	235.00	229.60	231.00	180.50	109,595
2022-06-24	227.00	232.40	227.00	231.20	180.65	61,288
2022-06-23	234.40	234.40	227.20	227.20	177.53	78,095
2022-06-22	235.40	235.40	229.20	233.20	182.22	153,681
2022-06-21	238.00	241.40	236.80	240.60	188.00	69,598
2022-06-20	226.40	238.40	226.40	238.20	186.12	69,899
2022-06-17	228.00	231.40	224.80	227.20	177.53	158,621
2022-06-16	238.60	239.40	227.40	228.00	178.15	98,196
2022-06-15	231.80	240.40	229.20	239.20	186.90	174,411
2022-06-14	233.00	235.60	223.00	229.20	179.09	127,226
2022-06-13	237.60	238.40	230.20	231.40	180.81	128,751
2022-06-10	250.20	251.60	240.60	242.00	189.09	109,650
2022-06-09	254.00	256.60	252.80	253.00	197.69	121,211
2022-06-08	256.20	257.20	252.40	254.40	198.78	101,062
2022-06-07	254.80	257.40	253.00	256.20	200.19	142,027
2022-06-03	245.00	255.60	245.00	252.40	197.22	189,997
2022-06-02	244.00	246.20	242.20	243.80	190.50	84,875
2022-06-01	245.00	246.60	242.00	242.00	189.09	75,428
2022-05-31	245.20	246.80	242.80	244.60	191.12	125,075
2022-05-30	245.00	248.40	244.00	245.40	191.75	134,894
2022-05-25	245.00	246.80	241.00	244.00	190.65	65,035
2022-05-24	240.20	245.60	239.80	243.60	190.34	80,060
2022-05-23	236.80	244.60	236.00	242.60	189.56	162,752
2022-05-20	235.00	236.60	232.40	234.80	183.47	95,300
2022-05-19	236.20	236.20	230.60	233.00	182.06	99,555
2022-05-18	234.00	238.60	234.00	238.40	186.28	139,157
2022-05-17	233.00	241.00	233.00	235.40	183.93	151,424
2022-05-16	225.80	235.80	225.80	234.80	183.47	100,807
2022-05-12	230.60	230.60	223.00	224.60	175.50	137,887
2022-05-11	229.00	231.60	224.20	230.20	179.87	77,580
2022-05-10	228.20	234.00	228.20	229.40	179.25	190,006
2022-05-09	234.20	235.80	228.20	228.20	178.31	310,836
2022-05-06	240.00	240.80	232.40	234.20	183.00	180,605
2022-05-05	245.60	248.40	242.00	242.40	189.40	114,848
2022-05-04	250.00	251.40	244.60	245.60	191.90	95,369
2022-05-03	245.00	249.20	243.40	247.80	193.62	91,595
2022-05-02	241.40	248.00	235.40	243.40	190.19	93,760
2022-04-29	250.00	250.60	241.00	244.80	191.28	129,584
2022-04-28	250.00	253.00	245.00	247.40	193.31	132,405
2022-04-27	255.00	258.00	244.00	244.60	191.12	181,426
2022-04-26	263.00	269.00	258.60	258.60	202.06	211,020
2022-04-25	253.00	255.00	249.60	250.00	195.34	83,680
2022-04-22	256.00	258.40	253.40	255.80	199.87	72,139
2022-04-21	252.00	257.00	251.60	256.40	200.34	149,825
2022-04-20	238.00	254.60	237.80	252.80	197.53	494,222
2022-04-19	237.20	237.20	234.00	234.60	183.31	50,353
2022-04-13	235.80	237.80	234.00	234.60	183.31	107,941
2022-04-12	234.60	235.80	228.60	234.60	183.31	149,855
2022-04-11	238.40	239.40	236.20	236.40	184.72	78,024
2022-04-08	235.40	241.20	234.80	238.40	186.28	222,812
2022-04-07	235.00	238.40	233.60	234.60	183.31	143,129
2022-04-06	239.40	240.60	235.00	236.40	184.72	233,987
2022-04-05	236.60	240.20	235.60	239.40	187.06	217,329
2022-04-04	234.20	239.00	232.00	237.20	185.34	141,189
2022-04-01	229.80	234.40	229.80	233.60	182.53	232,556
2022-03-31	231.60	234.80	230.80	230.80	180.34	188,125
2022-03-30	232.00	233.40	228.60	231.60	180.97	103,809
2022-03-29	230.20	233.00	228.60	231.40	180.81	140,499

← NewerPage 19 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.