Sydbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	234.20	234.20	230.00	232.80	172.69	14,845
2022-01-13	233.60	242.20	233.60	235.30	174.54	43,012
2022-01-12	221.80	234.80	221.80	234.10	173.65	18,644
2022-01-11	215.20	219.60	214.40	219.20	162.60	6,686
2022-01-10	220.69	220.69	214.00	214.40	159.04	8,888
2022-01-07	217.40	221.00	217.40	220.50	163.56	39,315
2022-01-06	216.80	218.00	213.00	217.80	161.56	22,930
2022-01-05	217.60	219.80	216.80	217.60	161.41	19,582
2022-01-04	214.60	217.20	212.40	217.00	160.97	22,288
2021-12-31	206.70	206.70	206.70	206.70	153.32	0
2021-12-30	207.10	207.80	205.60	206.70	153.32	10,046
2021-12-29	208.60	208.60	205.80	207.90	154.22	11,889
2021-12-24	203.60	203.60	203.60	203.60	151.03	0
2021-12-23	202.40	204.40	202.40	203.60	151.03	10,757
2021-12-22	201.80	202.40	200.20	202.00	149.84	3,358
2021-12-21	202.20	202.60	200.40	200.65	148.84	7,415
2021-12-20	200.40	202.80	198.90	201.00	149.10	14,085
2021-12-17	206.00	208.20	202.19	202.60	150.28	22,314
2021-12-16	208.10	209.40	206.20	206.70	153.32	27,194
2021-12-15	204.60	207.00	204.20	204.20	151.47	28,423
2021-12-14	205.80	210.40	205.40	205.80	152.66	15,200
2021-12-13	209.50	210.20	206.00	206.00	152.81	5,651
2021-12-10	210.90	211.60	209.80	209.90	155.70	6,800
2021-12-09	212.50	213.00	210.20	210.50	156.14	9,769
2021-12-08	219.00	220.00	210.40	211.30	156.74	10,132
2021-12-07	217.20	219.00	217.20	218.40	162.00	13,348
2021-12-06	220.00	220.00	215.00	215.80	160.08	23,388
2021-12-03	220.10	222.40	219.20	220.10	163.26	30,055
2021-12-02	219.00	219.00	216.20	218.80	162.30	27,435
2021-12-01	215.40	220.80	215.40	220.70	163.71	16,403
2021-11-30	209.80	213.40	209.80	213.10	158.07	31,873
2021-11-29	211.30	215.60	211.10	211.10	156.59	6,789
2021-11-26	216.00	217.60	213.60	213.80	158.59	7,719
2021-11-25	221.10	223.20	220.80	222.70	165.19	12,213
2021-11-24	219.80	222.20	219.80	220.30	163.41	11,765
2021-11-23	220.10	221.40	218.20	220.10	163.26	3,605
2021-11-22	219.00	222.30	219.00	222.30	164.90	17,555
2021-11-19	219.60	221.20	216.40	218.00	161.71	38,671
2021-11-18	223.30	224.40	220.40	221.30	164.15	227,916
2021-11-17	221.40	223.80	221.40	223.50	165.79	13,254
2021-11-16	226.20	226.20	221.27	221.90	164.60	8,476
2021-11-15	226.50	228.00	225.20	225.90	167.57	9,684
2021-11-12	231.00	231.00	226.20	227.40	168.68	13,398
2021-11-11	230.20	231.80	229.60	231.40	171.65	40,607
2021-11-10	230.40	232.00	228.79	229.40	170.16	30,224
2021-11-09	234.60	234.60	229.40	231.40	171.65	20,324
2021-11-08	230.80	236.03	230.80	235.30	174.54	6,836
2021-11-05	228.80	232.00	228.40	230.40	170.91	31,961
2021-11-04	229.40	232.00	227.80	228.60	169.57	14,621
2021-11-03	226.50	229.02	224.80	228.80	169.72	45,965
2021-11-02	224.50	226.00	223.00	225.50	167.27	33,420
2021-11-01	222.60	228.00	222.60	224.10	166.23	23,065
2021-10-29	222.50	222.80	219.00	222.10	164.75	38,964
2021-10-28	222.50	224.00	220.40	222.30	164.90	9,603
2021-10-27	228.00	228.60	217.00	221.50	164.30	27,587
2021-10-26	232.20	232.20	229.40	230.20	166.53	24,427
2021-10-25	227.60	232.20	227.60	231.40	167.40	37,396
2021-10-22	226.50	228.00	225.60	227.20	164.36	43,667
2021-10-21	221.80	228.80	221.80	227.20	164.36	41,563
2021-10-20	220.90	223.40	220.80	222.30	160.81	22,542

← NewerPage 21 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.