Sydbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	325.40	327.80	323.04	326.00	268.37	5,790
2023-09-18	331.10	333.20	325.80	326.00	268.37	73,722
2023-09-15	342.70	345.60	331.93	333.60	274.62	36,797
2023-09-14	333.20	339.20	333.20	338.80	278.90	12,588
2023-09-13	330.00	334.20	330.00	332.10	273.39	23,843
2023-09-12	331.50	331.60	328.60	330.10	271.74	5,760
2023-09-11	331.50	333.80	330.80	331.90	273.22	5,351
2023-09-08	330.90	332.00	326.00	329.70	271.41	12,372
2023-09-07	332.10	335.60	329.80	331.10	272.57	6,404
2023-09-06	336.00	337.79	332.05	333.80	274.79	10,405
2023-09-05	329.30	338.20	327.00	338.00	278.25	6,774
2023-09-04	325.40	328.80	325.40	327.50	269.60	7,304
2023-09-01	323.20	326.40	322.60	324.20	266.89	3,902
2023-08-31	323.80	323.80	323.80	323.80	266.56	10,020
2023-08-30	334.20	335.40	329.13	329.30	271.08	4,715
2023-08-29	333.40	335.60	333.33	333.60	274.62	6,222
2023-08-25	326.60	331.00	326.60	328.30	270.26	25,753
2023-08-24	334.00	334.00	326.60	326.90	269.11	61,157
2023-08-23	342.70	343.80	329.13	331.50	272.90	18,993
2023-08-22	339.00	343.00	338.00	338.00	278.25	18,086
2023-08-21	335.80	342.60	335.80	339.80	279.73	20,293
2023-08-18	336.80	336.80	334.27	335.20	275.94	13,992
2023-08-17	335.40	341.80	334.00	338.40	278.58	45,480
2023-08-16	331.00	336.80	331.00	335.00	275.78	12,421
2023-08-15	336.40	336.40	330.00	332.50	273.72	5,818
2023-08-14	337.00	337.40	335.60	336.80	277.26	6,155
2023-08-11	338.14	342.00	338.14	339.00	279.07	2,474
2023-08-10	340.10	340.10	340.10	340.10	279.97	9,141
2023-08-09	336.40	339.20	336.40	339.00	279.07	4,494
2023-08-08	331.30	335.20	326.60	333.60	274.62	20,911
2023-08-07	333.00	336.80	333.00	336.80	277.26	9,369
2023-08-04	331.20	335.60	331.20	334.40	275.28	5,542
2023-08-03	322.00	328.00	322.00	327.10	269.27	4,902
2023-08-02	324.60	324.80	320.20	324.20	266.89	3,265
2023-08-01	324.60	326.80	324.60	326.40	268.70	70,969
2023-07-31	323.40	326.40	321.40	326.20	268.53	7,283
2023-07-28	325.80	326.80	322.80	323.60	266.39	7,736
2023-07-27	323.20	325.80	322.57	324.60	267.22	18,996
2023-07-26	325.60	326.20	322.54	323.00	265.90	2,870
2023-07-25	324.20	326.80	323.37	325.80	268.20	9,077
2023-07-24	316.50	323.00	316.00	322.80	265.73	9,314
2023-07-21	316.80	320.80	316.80	318.10	261.86	5,778
2023-07-20	314.00	317.60	314.00	317.30	261.21	3,123
2023-07-19	320.80	324.20	314.60	316.10	260.22	5,824
2023-07-18	319.70	322.00	318.00	321.80	264.91	7,760
2023-07-17	318.47	321.20	318.47	320.00	263.43	5,367
2023-07-14	322.00	322.00	317.60	318.10	261.86	17,927
2023-07-13	320.40	323.40	319.40	323.20	266.06	21,699
2023-07-12	320.00	321.40	316.40	321.20	264.42	35,076
2023-07-11	318.30	321.43	317.00	320.60	263.92	28,500
2023-07-10	315.00	319.40	315.00	318.10	261.86	32,027
2023-07-07	310.00	316.20	310.00	315.50	259.72	26,811
2023-07-06	308.60	310.20	306.00	307.00	252.73	13,154
2023-07-05	311.80	311.80	309.24	310.20	255.36	4,286
2023-07-04	316.10	318.80	312.20	313.90	258.41	9,998
2023-07-03	316.10	319.23	315.40	317.30	261.21	21,333
2023-06-30	317.60	317.60	315.14	315.90	260.05	30,981
2023-06-29	309.00	316.20	309.00	315.90	260.05	47,112
2023-06-28	306.80	309.40	305.60	307.40	253.06	17,257
2023-06-27	310.40	311.00	304.40	307.00	252.73	13,398

← NewerPage 14 of 22 · 1,264 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.