Sydbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	207.30	207.40	202.80	206.70	161.48	7,773
2022-10-03	205.20	205.20	193.60	204.60	159.84	4,097
2022-09-30	206.60	210.20	206.60	207.50	162.10	5,513
2022-09-29	211.10	212.20	203.00	204.00	159.37	5,310
2022-09-28	211.90	214.40	206.60	212.90	166.32	6,293
2022-09-27	220.30	221.40	214.80	215.20	168.12	3,659
2022-09-26	219.20	219.20	214.80	218.20	170.46	11,389
2022-09-23	231.00	231.00	221.00	222.90	174.13	15,469
2022-09-22	229.20	234.60	229.20	233.90	182.73	23,865
2022-09-21	230.80	232.20	229.80	230.00	179.68	3,914
2022-09-20	231.40	243.00	231.40	232.40	181.55	20,829
2022-09-16	239.30	240.60	230.20	230.60	180.15	16,503
2022-09-15	236.40	242.00	236.40	240.40	187.80	18,634
2022-09-14	234.50	238.60	234.40	235.50	183.98	8,004
2022-09-13	233.60	237.00	233.60	234.90	183.51	38,265
2022-09-12	230.40	233.40	230.40	233.00	182.02	11,139
2022-09-09	222.40	225.90	222.40	225.90	176.48	5,199
2022-09-08	213.40	218.60	213.40	217.00	169.52	11,171
2022-09-07	207.50	211.00	207.00	210.70	164.60	8,971
2022-09-06	209.70	210.60	208.00	208.90	163.20	6,654
2022-09-05	209.50	211.00	207.31	210.50	164.45	2,660
2022-09-02	209.90	213.00	207.60	212.90	166.32	11,503
2022-09-01	212.50	213.20	208.00	208.50	162.88	2,502
2022-08-31	216.00	216.00	213.60	214.80	167.80	15,530
2022-08-30	214.00	215.60	211.50	211.50	165.23	2,781
2022-08-26	220.50	224.00	217.20	217.20	169.68	4,889
2022-08-25	219.60	223.80	219.00	219.60	171.55	27,167
2022-08-24	222.50	225.80	208.60	218.20	170.46	42,923
2022-08-23	217.20	222.00	215.20	221.70	173.20	6,693
2022-08-22	222.90	223.80	218.20	218.60	170.77	8,743
2022-08-19	223.20	225.90	223.20	225.90	176.48	25,432
2022-08-18	224.50	228.00	224.00	225.10	175.85	27,393
2022-08-17	224.10	226.20	223.40	224.90	175.70	22,467
2022-08-16	221.30	227.00	221.20	224.30	175.23	15,901
2022-08-15	221.10	222.60	220.00	220.50	172.26	12,465
2022-08-12	227.00	227.60	221.40	221.90	173.35	152,263
2022-08-11	224.80	228.00	224.80	227.00	177.34	22,067
2022-08-10	219.60	224.80	219.60	224.70	175.54	9,819
2022-08-09	220.50	221.30	219.00	221.30	172.88	5,434
2022-08-08	221.70	224.80	221.00	221.90	173.35	23,549
2022-08-05	219.40	222.80	219.40	222.10	173.51	31,657
2022-08-04	216.60	220.80	216.40	216.40	169.05	7,872
2022-08-03	217.60	218.60	216.00	217.80	170.15	6,325
2022-08-02	217.60	217.60	215.80	216.60	169.21	5,542
2022-08-01	223.00	223.00	220.20	220.50	172.26	9,436
2022-07-29	220.40	224.00	220.40	223.30	174.45	15,688
2022-07-28	218.00	220.80	218.00	218.80	170.93	8,935
2022-07-27	217.20	217.20	215.40	217.20	169.68	11,277
2022-07-26	219.60	219.60	216.60	217.60	169.99	17,432
2022-07-25	217.00	220.20	217.00	218.40	170.62	10,309
2022-07-22	219.24	219.24	216.20	218.60	170.77	9,583
2022-07-21	216.00	220.40	216.00	218.80	170.93	15,809
2022-07-20	216.40	217.80	212.80	215.20	168.12	10,769
2022-07-19	213.00	216.20	213.00	216.00	168.74	4,386
2022-07-18	210.60	213.40	210.60	213.40	166.71	17,952
2022-07-15	208.70	209.20	204.59	206.00	160.93	9,101
2022-07-14	210.10	212.40	207.90	207.90	162.41	5,457
2022-07-13	209.40	213.40	209.40	211.90	165.54	24,214
2022-07-12	208.30	210.40	207.40	210.30	164.29	4,918
2022-07-11	210.50	211.20	206.80	210.30	164.29	21,484

← NewerPage 18 of 22 · 1,261 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.