AL Sydbank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	214.00	217.80	212.00	216.80	160.86	122,683
2022-01-03	207.60	214.60	207.60	213.40	158.34	101,266
2021-12-30	206.00	208.20	205.60	206.80	153.44	85,895
2021-12-29	208.40	208.60	205.20	208.60	154.78	79,328
2021-12-28	207.00	210.40	207.00	208.40	154.63	38,236
2021-12-27	204.00	207.00	203.20	206.60	153.29	48,321
2021-12-23	203.40	204.40	202.40	204.00	151.36	54,884
2021-12-22	201.60	202.40	199.80	202.00	149.88	60,706
2021-12-21	202.00	203.60	200.20	201.60	149.58	83,599
2021-12-20	200.40	203.20	197.90	201.20	149.29	67,172
2021-12-17	205.80	208.40	201.40	202.40	150.18	208,958
2021-12-16	206.80	209.40	205.80	205.80	152.70	217,841
2021-12-15	206.20	206.80	204.20	204.80	151.96	108,846
2021-12-14	205.40	210.60	205.00	206.20	153.00	147,699
2021-12-13	210.00	210.20	206.20	206.40	153.14	87,760
2021-12-10	210.60	212.00	210.00	210.20	155.96	66,505
2021-12-09	212.80	215.40	210.20	210.60	156.26	82,251
2021-12-08	218.20	220.00	210.40	210.40	156.11	188,359
2021-12-07	218.40	219.80	217.00	218.60	162.20	135,013
2021-12-06	219.20	220.20	214.80	215.60	159.97	126,334
2021-12-03	221.00	223.00	219.20	219.20	162.64	133,349
2021-12-02	220.00	220.00	216.20	219.00	162.49	279,503
2021-12-01	214.00	220.80	213.60	219.80	163.09	149,197
2021-11-30	210.60	214.40	208.00	213.00	158.04	174,889
2021-11-29	211.20	216.40	210.60	210.60	156.26	101,560
2021-11-26	216.80	217.80	213.20	213.60	158.49	138,335
2021-11-25	220.20	223.40	220.20	222.20	164.87	95,646
2021-11-24	218.20	222.60	218.20	220.20	163.38	125,915
2021-11-23	221.40	221.40	218.00	219.40	162.79	137,702
2021-11-22	217.00	222.40	217.00	221.40	164.27	111,563
2021-11-19	220.00	221.80	216.00	218.40	162.05	105,958
2021-11-18	223.60	224.60	220.20	220.80	163.83	142,938
2021-11-17	221.00	224.00	221.00	223.20	165.61	121,825
2021-11-16	226.40	227.40	220.60	221.40	164.27	146,699
2021-11-15	226.40	228.60	225.20	225.80	167.54	100,679
2021-11-12	232.00	232.00	225.80	227.20	168.58	247,875
2021-11-11	230.00	231.80	229.40	231.80	171.99	303,121
2021-11-10	231.00	232.60	228.20	230.00	170.65	158,699
2021-11-09	235.00	236.00	229.00	231.00	171.40	190,847
2021-11-08	230.80	236.20	230.20	236.20	175.25	176,678
2021-11-05	228.60	231.80	227.80	230.40	170.95	141,519
2021-11-04	229.00	231.80	227.40	229.20	170.06	271,899
2021-11-03	225.20	229.00	224.00	229.00	169.91	163,229
2021-11-02	224.20	226.20	222.00	225.00	166.94	151,106
2021-11-01	222.60	228.00	221.00	224.20	166.35	193,476
2021-10-29	222.80	223.00	218.60	221.00	163.98	177,061
2021-10-28	222.20	224.40	220.00	222.20	164.87	167,667
2021-10-27	229.80	230.00	216.80	222.20	164.87	310,053
2021-10-26	233.00	233.20	228.80	230.00	166.42	104,104
2021-10-25	227.80	232.20	227.00	232.20	168.02	248,703
2021-10-22	226.60	228.40	225.80	227.60	164.69	250,537
2021-10-21	222.00	229.00	221.00	226.60	163.96	242,735
2021-10-20	221.00	223.20	220.60	222.00	160.64	125,372
2021-10-19	220.40	222.80	219.80	220.80	159.77	253,535
2021-10-18	222.00	226.40	221.00	222.00	160.64	168,729
2021-10-15	217.60	224.40	217.60	221.80	160.49	290,450
2021-10-14	208.40	216.20	208.00	215.40	155.86	451,619

← NewerPage 21 of 21 · 1,257 trading days

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.