AL Sydbank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	225.00	230.40	225.00	227.80	178.00	97,978
2022-03-25	228.60	229.20	221.80	225.40	176.12	134,143
2022-03-24	240.00	241.20	236.60	238.00	176.59	183,024
2022-03-23	245.00	247.80	239.20	241.20	178.96	150,337
2022-03-22	234.80	247.60	233.80	245.00	181.78	263,157
2022-03-21	232.20	234.00	230.60	233.60	173.33	112,599
2022-03-18	229.00	232.40	228.00	230.60	171.10	193,243
2022-03-17	226.60	231.60	226.40	228.00	169.17	204,392
2022-03-16	225.00	227.80	223.60	225.00	166.94	245,816
2022-03-15	220.40	222.60	217.00	218.40	162.05	144,911
2022-03-14	220.00	226.60	218.60	219.00	162.49	157,676
2022-03-11	216.00	222.80	211.20	219.00	162.49	217,639
2022-03-10	218.00	220.00	210.40	215.80	160.12	204,793
2022-03-09	206.20	216.00	204.80	215.00	159.52	267,480
2022-03-08	194.50	206.40	192.90	202.00	149.88	204,862
2022-03-07	197.70	200.80	187.60	196.40	145.72	296,960
2022-03-04	211.20	211.20	203.40	204.20	151.51	203,689
2022-03-03	214.40	216.80	208.00	212.80	157.89	285,684
2022-03-02	212.60	214.60	199.00	203.80	151.21	334,768
2022-03-01	216.00	217.60	209.60	210.80	156.41	207,658
2022-02-28	216.00	218.00	212.80	216.00	160.27	141,081
2022-02-25	214.60	222.60	213.00	221.40	164.27	162,541
2022-02-24	213.60	219.40	206.80	211.80	157.15	200,218
2022-02-23	228.00	231.00	223.20	223.20	165.61	61,718
2022-02-22	218.00	229.80	217.20	227.60	168.87	111,149
2022-02-21	235.80	236.60	226.60	228.60	169.62	68,470
2022-02-18	235.40	238.60	234.20	236.40	175.40	95,047
2022-02-17	239.40	240.60	234.40	235.40	174.66	205,602
2022-02-16	246.00	246.40	239.00	240.80	178.67	79,238
2022-02-15	240.20	246.00	239.00	246.00	182.53	82,031
2022-02-14	243.20	244.40	235.00	242.80	180.15	153,796
2022-02-11	245.20	248.60	243.40	248.60	184.45	114,252
2022-02-10	250.00	250.00	243.20	245.60	182.23	128,126
2022-02-09	246.80	250.40	244.20	250.00	185.49	126,866
2022-02-08	248.60	252.00	245.60	245.60	182.23	149,913
2022-02-07	243.40	248.40	243.40	247.40	183.56	113,431
2022-02-04	245.20	247.00	241.60	243.40	180.60	141,127
2022-02-03	248.00	248.40	241.20	243.40	180.60	132,792
2022-02-02	236.40	250.40	236.40	249.20	184.90	260,083
2022-02-01	237.00	239.80	235.60	236.40	175.40	206,497
2022-01-31	230.40	234.40	230.40	233.00	172.88	116,454
2022-01-28	233.00	233.00	226.00	228.60	169.62	144,753
2022-01-27	231.40	236.20	231.00	233.00	172.88	164,472
2022-01-26	228.60	233.40	228.20	232.00	172.14	122,326
2022-01-25	219.60	228.60	219.60	227.60	168.87	266,115
2022-01-24	230.60	230.60	215.40	219.40	162.79	178,459
2022-01-21	235.40	235.60	229.20	230.80	171.25	122,776
2022-01-20	236.80	238.60	235.00	237.80	176.44	219,425
2022-01-19	235.20	237.80	232.20	237.40	176.14	164,663
2022-01-18	239.00	240.20	232.40	235.20	174.51	99,855
2022-01-17	234.20	238.40	233.40	235.40	174.66	152,116
2022-01-14	235.00	235.20	229.80	233.40	173.18	217,680
2022-01-13	233.60	242.20	233.00	235.00	174.36	297,667
2022-01-12	221.00	234.60	221.00	234.40	173.92	314,466
2022-01-11	215.20	220.00	214.20	219.20	162.64	99,621
2022-01-10	222.40	223.00	214.00	214.40	159.08	89,274
2022-01-07	218.00	221.20	217.20	220.80	163.83	173,711
2022-01-06	217.80	218.20	213.00	217.40	161.31	130,124
2022-01-05	217.40	220.00	216.60	217.80	161.60	93,336
2022-01-04	214.00	217.80	212.00	216.80	160.86	122,683

← NewerPage 20 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.