Sydbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	291.30	295.00	289.60	294.20	229.83	12,270
2022-12-28	290.10	293.80	289.80	291.70	227.88	16,505
2022-12-23	287.50	291.20	284.00	289.50	226.16	15,032
2022-12-22	283.00	286.60	283.00	284.40	222.18	28,154
2022-12-21	274.50	278.80	273.60	276.90	216.32	13,167
2022-12-20	268.60	275.20	265.00	274.10	214.13	19,364
2022-12-19	265.36	271.00	265.36	270.40	211.24	10,606
2022-12-16	264.10	266.40	263.00	266.10	207.88	26,300
2022-12-15	261.90	266.60	260.80	265.10	207.10	23,007
2022-12-14	260.30	264.00	259.80	263.30	205.69	5,635
2022-12-13	259.60	262.20	259.60	260.70	203.66	10,708
2022-12-12	258.60	260.80	258.60	260.10	203.19	10,317
2022-12-09	259.20	260.60	257.80	259.20	202.49	17,592
2022-12-08	260.39	260.39	257.00	259.00	202.33	11,128
2022-12-07	262.50	263.00	259.80	261.10	203.97	9,172
2022-12-06	263.90	264.40	262.80	263.50	205.85	12,230
2022-12-05	263.30	267.20	263.20	265.10	207.10	15,992
2022-12-02	264.40	264.40	262.00	263.10	205.54	9,659
2022-12-01	264.90	266.80	264.00	266.10	207.88	5,377
2022-11-30	265.70	267.60	262.80	264.50	206.63	22,540
2022-11-29	263.70	266.20	262.60	264.50	206.63	16,253
2022-11-28	262.70	264.80	261.00	264.10	206.32	13,393
2022-11-25	261.30	264.20	260.00	264.10	206.32	11,452
2022-11-24	262.30	262.80	258.80	261.30	204.13	13,596
2022-11-23	255.60	264.00	254.85	261.90	204.60	43,831
2022-11-22	245.40	255.20	244.20	254.60	198.90	24,243
2022-11-21	244.00	245.40	243.40	243.40	190.15	6,123
2022-11-18	245.00	247.40	245.00	245.00	191.40	38,684
2022-11-17	245.00	246.20	242.80	245.20	191.55	13,071
2022-11-16	245.20	246.80	243.80	245.40	191.71	3,296
2022-11-15	244.80	247.00	243.80	246.00	192.18	3,734
2022-11-14	244.80	246.40	241.80	244.00	190.62	4,463
2022-11-11	246.70	247.80	245.60	246.70	192.73	8,621
2022-11-10	246.40	249.80	241.40	245.60	191.87	35,775
2022-11-09	248.50	249.19	245.60	247.10	193.04	7,676
2022-11-08	246.40	250.00	246.40	249.30	194.76	12,077
2022-11-07	249.10	250.60	246.00	247.10	193.04	15,052
2022-11-04	246.40	250.80	245.60	250.10	195.38	35,297
2022-11-03	237.00	247.60	237.00	246.40	192.49	55,862
2022-11-02	225.10	236.60	224.60	235.70	184.13	56,132
2022-11-01	230.60	231.60	221.00	221.30	172.88	16,746
2022-10-31	228.20	230.80	227.00	230.20	179.84	19,197
2022-10-28	225.90	229.40	225.60	227.80	177.96	24,567
2022-10-27	230.20	232.20	228.60	228.60	178.59	9,804
2022-10-26	229.60	230.20	227.80	229.60	179.37	10,026
2022-10-25	230.80	230.80	226.14	229.00	178.90	2,253
2022-10-24	226.50	230.00	225.60	229.40	179.21	11,373
2022-10-21	220.50	224.40	219.40	223.70	174.76	6,591
2022-10-20	220.00	222.60	220.00	221.90	173.35	11,107
2022-10-19	220.30	224.00	218.60	221.30	172.88	10,071
2022-10-18	213.80	219.00	213.80	218.40	170.62	6,994
2022-10-17	207.94	212.80	207.94	211.30	165.07	3,201
2022-10-14	208.50	212.00	207.00	207.30	161.95	6,978
2022-10-13	201.60	205.00	201.00	204.40	159.68	3,565
2022-10-12	200.20	202.40	199.10	202.00	157.81	4,663
2022-10-11	198.62	198.62	196.20	197.90	154.60	4,511
2022-10-10	198.90	202.00	198.20	200.85	156.91	6,573
2022-10-07	201.80	205.80	198.40	200.05	156.28	12,994
2022-10-06	202.20	204.00	200.60	203.80	159.21	2,503
2022-10-05	205.00	205.40	201.00	201.60	157.49	2,866

← NewerPage 17 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.