Sydbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	211.80	217.00	211.80	216.80	169.37	7,351
2022-07-07	206.40	213.40	204.00	212.50	166.01	21,107
2022-07-06	206.20	206.20	203.40	205.00	160.15	27,456
2022-07-05	211.90	213.80	202.30	204.00	159.37	11,893
2022-07-04	212.90	215.00	210.00	210.10	164.13	17,079
2022-07-01	215.00	220.03	212.40	212.90	166.32	9,580
2022-06-30	219.60	222.21	215.80	217.40	169.84	20,013
2022-06-29	224.10	224.60	220.80	221.50	173.04	16,185
2022-06-28	230.00	233.20	223.70	223.70	174.76	12,258
2022-06-27	230.20	234.60	230.00	231.20	180.62	16,990
2022-06-24	227.60	232.40	227.60	231.40	180.77	10,116
2022-06-23	233.50	234.40	227.80	228.00	178.12	16,992
2022-06-22	234.70	235.00	230.60	234.50	183.19	49,802
2022-06-21	237.40	240.60	237.40	240.00	187.49	11,617
2022-06-20	228.80	238.20	228.80	238.10	186.01	16,354
2022-06-17	228.60	231.00	225.60	227.40	177.65	76,534
2022-06-16	236.80	236.80	228.20	228.40	178.43	16,971
2022-06-15	231.80	240.00	229.20	239.70	187.26	90,233
2022-06-14	233.20	235.40	224.00	228.60	178.59	22,295
2022-06-13	236.50	238.20	230.20	230.20	179.84	29,421
2022-06-10	250.00	250.00	241.40	241.40	188.59	17,723
2022-06-09	253.10	256.40	252.60	253.40	197.96	22,918
2022-06-08	256.60	256.60	252.40	254.00	198.43	14,494
2022-06-07	254.60	257.40	253.40	256.20	200.15	27,084
2022-06-06	242.60	242.60	242.60	242.60	189.52	0
2022-06-01	245.20	246.00	242.02	242.60	189.52	23,228
2022-05-31	244.80	246.60	244.40	245.20	191.55	18,230
2022-05-30	244.60	248.00	244.00	245.00	191.40	38,505
2022-05-27	243.60	243.60	243.60	243.60	190.30	0
2022-05-26	243.60	243.60	243.60	243.60	190.30	0
2022-05-25	244.60	246.60	242.60	243.60	190.30	44,541
2022-05-24	241.80	245.00	241.80	243.40	190.15	21,856
2022-05-23	237.70	244.40	237.40	243.40	190.15	39,988
2022-05-20	235.40	235.40	232.80	234.30	183.04	28,099
2022-05-19	234.60	234.60	231.40	233.00	182.02	12,326
2022-05-18	236.20	238.20	236.20	237.50	185.54	47,237
2022-05-17	235.70	240.00	234.80	234.90	183.51	45,039
2022-05-16	230.20	235.40	230.20	235.10	183.66	21,168
2022-05-13	224.30	224.30	224.30	224.30	175.23	0
2022-05-12	227.00	227.00	223.20	224.30	175.23	29,195
2022-05-11	228.20	231.40	224.80	230.60	180.15	25,406
2022-05-10	233.70	233.80	228.20	229.60	179.37	39,055
2022-05-09	233.20	234.80	228.40	229.20	179.05	57,599
2022-05-06	240.00	240.00	233.40	233.90	182.73	41,177
2022-05-05	247.40	247.40	241.60	241.80	188.90	32,558
2022-05-04	250.20	250.20	244.80	245.20	191.55	35,883
2022-05-03	245.60	248.20	243.60	247.70	193.51	38,347
2022-04-29	249.50	250.00	240.80	245.00	191.40	53,385
2022-04-28	250.70	253.00	245.20	247.10	193.04	53,358
2022-04-27	253.80	257.40	244.60	245.20	191.55	62,150
2022-04-26	263.30	269.00	258.60	258.80	202.18	71,235
2022-04-25	252.70	255.20	249.60	250.70	195.85	30,244
2022-04-22	254.40	258.80	254.40	256.40	200.30	29,668
2022-04-21	252.57	256.80	252.57	255.40	199.52	43,610
2022-04-20	241.80	254.60	241.80	252.10	196.94	151,142
2022-04-19	236.10	237.20	234.20	235.10	183.66	15,135
2022-04-14	234.90	234.90	234.90	234.90	183.51	0
2022-04-13	235.10	237.40	234.00	234.90	183.51	21,912
2022-04-12	234.90	234.90	229.20	234.70	183.35	90,922
2022-04-11	237.90	238.51	236.10	236.10	184.44	54,357

← NewerPage 19 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.