Sydbank A/S (SYDB.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 02:50PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 368.00 | 369.00 | 358.20 | 361.80 | 361.80 | 63,804 |
| 23 Apr 2024 | 362.00 | 367.80 | 362.00 | 367.60 | 367.60 | 144,626 |
| 22 Apr 2024 | 362.60 | 364.60 | 360.40 | 361.80 | 361.80 | 123,951 |
| 19 Apr 2024 | 360.60 | 362.80 | 357.00 | 361.80 | 361.80 | 99,823 |
| 18 Apr 2024 | 362.40 | 367.60 | 358.60 | 362.00 | 362.00 | 156,046 |
| 17 Apr 2024 | 356.80 | 364.80 | 356.60 | 360.80 | 360.80 | 98,394 |
| 16 Apr 2024 | 365.00 | 365.00 | 355.00 | 356.20 | 356.20 | 152,604 |
| 15 Apr 2024 | 365.60 | 369.20 | 365.60 | 366.40 | 366.40 | 125,676 |
| 12 Apr 2024 | 364.00 | 369.40 | 363.80 | 363.80 | 363.80 | 135,448 |
| 11 Apr 2024 | 374.00 | 376.20 | 362.00 | 364.00 | 364.00 | 210,136 |
| 10 Apr 2024 | 369.00 | 374.60 | 366.80 | 373.00 | 373.00 | 114,187 |
| 09 Apr 2024 | 372.60 | 376.20 | 367.40 | 367.80 | 367.80 | 170,610 |
| 08 Apr 2024 | 371.00 | 374.00 | 369.00 | 372.60 | 372.60 | 135,336 |
| 05 Apr 2024 | 368.20 | 371.00 | 364.00 | 371.00 | 371.00 | 115,493 |
| 04 Apr 2024 | 364.60 | 369.60 | 364.40 | 369.40 | 369.40 | 195,422 |
| 03 Apr 2024 | 360.00 | 370.00 | 360.00 | 364.40 | 364.40 | 241,153 |
| 02 Apr 2024 | 357.40 | 361.40 | 355.40 | 360.00 | 360.00 | 230,848 |
| 27 Mar 2024 | 359.60 | 359.80 | 353.20 | 356.80 | 356.80 | 149,550 |
| 26 Mar 2024 | 353.60 | 359.60 | 353.60 | 359.20 | 359.20 | 207,993 |
| 25 Mar 2024 | 351.40 | 355.00 | 349.40 | 353.60 | 353.60 | 159,479 |
| 22 Mar 2024 | 355.20 | 357.80 | 349.80 | 351.00 | 351.00 | 339,375 |
| 22 Mar 2024 | 30.56 Dividend | |||||
| 21 Mar 2024 | 390.00 | 390.20 | 378.60 | 383.00 | 352.44 | 194,442 |
| 20 Mar 2024 | 386.80 | 389.60 | 381.00 | 388.00 | 357.04 | 135,074 |
| 19 Mar 2024 | 388.00 | 391.00 | 385.40 | 386.00 | 355.20 | 123,706 |
| 18 Mar 2024 | 387.80 | 390.00 | 377.80 | 385.80 | 355.02 | 180,277 |
| 15 Mar 2024 | 390.20 | 396.40 | 386.20 | 388.60 | 357.59 | 1,766,282 |
| 14 Mar 2024 | 392.00 | 394.40 | 389.40 | 390.20 | 359.07 | 202,899 |
| 13 Mar 2024 | 387.00 | 392.40 | 385.40 | 391.00 | 359.80 | 228,949 |
| 12 Mar 2024 | 385.40 | 389.00 | 381.40 | 386.80 | 355.94 | 249,924 |
| 11 Mar 2024 | 387.40 | 387.60 | 381.80 | 383.20 | 352.62 | 185,610 |
| 08 Mar 2024 | 387.40 | 390.20 | 387.00 | 388.00 | 357.04 | 180,135 |
| 07 Mar 2024 | 384.00 | 387.40 | 381.40 | 383.20 | 352.62 | 144,582 |
| 06 Mar 2024 | 383.60 | 387.20 | 379.40 | 384.40 | 353.73 | 206,599 |
| 05 Mar 2024 | 383.00 | 384.20 | 378.80 | 383.20 | 352.62 | 128,834 |
| 04 Mar 2024 | 379.20 | 386.40 | 378.00 | 382.60 | 352.07 | 238,567 |
| 01 Mar 2024 | 368.00 | 380.40 | 365.00 | 379.20 | 348.94 | 310,767 |
| 29 Feb 2024 | 354.00 | 372.40 | 353.20 | 369.60 | 340.11 | 502,444 |
| 28 Feb 2024 | 333.20 | 356.80 | 333.20 | 354.00 | 325.75 | 662,696 |
| 27 Feb 2024 | 318.00 | 323.80 | 315.20 | 323.20 | 297.41 | 169,516 |
| 26 Feb 2024 | 319.60 | 320.20 | 316.20 | 318.00 | 292.63 | 101,789 |
| 23 Feb 2024 | 326.00 | 326.40 | 319.80 | 320.80 | 295.20 | 89,972 |
| 22 Feb 2024 | 330.00 | 331.20 | 325.40 | 326.00 | 299.99 | 76,429 |
| 21 Feb 2024 | 329.80 | 332.00 | 329.00 | 329.40 | 303.12 | 60,031 |
| 20 Feb 2024 | 330.00 | 331.60 | 328.00 | 329.80 | 303.48 | 65,808 |
| 19 Feb 2024 | 330.00 | 333.20 | 329.20 | 329.80 | 303.48 | 97,400 |
| 16 Feb 2024 | 325.60 | 331.60 | 325.40 | 329.40 | 303.12 | 147,857 |
| 15 Feb 2024 | 322.60 | 325.20 | 321.20 | 324.00 | 298.15 | 74,207 |
| 14 Feb 2024 | 320.00 | 325.00 | 319.80 | 322.60 | 296.86 | 64,763 |
| 13 Feb 2024 | 317.60 | 322.40 | 316.40 | 320.20 | 294.65 | 104,910 |
| 12 Feb 2024 | 313.80 | 318.40 | 313.80 | 318.20 | 292.81 | 90,874 |
| 09 Feb 2024 | 314.60 | 315.00 | 309.40 | 313.00 | 288.03 | 86,718 |
| 08 Feb 2024 | 311.60 | 315.20 | 310.40 | 314.60 | 289.50 | 96,391 |
| 07 Feb 2024 | 315.80 | 316.00 | 307.40 | 309.20 | 284.53 | 104,636 |
| 06 Feb 2024 | 313.60 | 317.80 | 313.60 | 315.20 | 290.05 | 85,356 |
| 05 Feb 2024 | 315.80 | 318.80 | 312.20 | 313.20 | 288.21 | 131,038 |
| 02 Feb 2024 | 313.20 | 319.40 | 311.40 | 316.20 | 290.97 | 186,220 |
| 01 Feb 2024 | 304.00 | 313.20 | 303.60 | 309.60 | 284.90 | 117,069 |
| 31 Jan 2024 | 309.00 | 313.00 | 307.00 | 307.00 | 282.50 | 169,007 |
| 30 Jan 2024 | 308.80 | 311.00 | 304.40 | 307.00 | 282.50 | 123,866 |
| 29 Jan 2024 | 309.40 | 312.60 | 307.20 | 308.40 | 283.79 | 83,843 |
| 26 Jan 2024 | 308.40 | 311.60 | 307.20 | 310.00 | 285.26 | 154,378 |
| 25 Jan 2024 | 301.20 | 309.00 | 299.20 | 308.00 | 283.42 | 173,685 |
| 24 Jan 2024 | 297.60 | 301.40 | 296.80 | 301.20 | 277.17 | 123,063 |
| 23 Jan 2024 | 300.00 | 300.60 | 296.60 | 296.80 | 273.12 | 69,642 |
| 22 Jan 2024 | 297.40 | 300.80 | 297.40 | 299.40 | 275.51 | 99,456 |
| 19 Jan 2024 | 299.40 | 300.00 | 295.20 | 295.20 | 271.65 | 112,568 |
| 18 Jan 2024 | 299.00 | 301.00 | 297.40 | 297.40 | 273.67 | 118,962 |
| 17 Jan 2024 | 300.40 | 300.80 | 296.20 | 299.20 | 275.33 | 122,107 |
| 16 Jan 2024 | 305.00 | 305.00 | 300.20 | 302.20 | 278.09 | 103,086 |
| 15 Jan 2024 | 309.40 | 310.20 | 305.20 | 305.20 | 280.85 | 101,820 |
| 12 Jan 2024 | 304.00 | 315.20 | 304.00 | 311.40 | 286.55 | 234,563 |
| 11 Jan 2024 | 306.20 | 307.80 | 302.00 | 303.20 | 279.01 | 145,518 |
| 10 Jan 2024 | 300.40 | 303.40 | 298.40 | 302.60 | 278.46 | 134,099 |
| 09 Jan 2024 | 298.20 | 303.00 | 297.00 | 300.40 | 276.43 | 162,412 |
| 08 Jan 2024 | 298.60 | 299.00 | 295.20 | 298.40 | 274.59 | 67,741 |
| 05 Jan 2024 | 299.40 | 299.80 | 293.20 | 298.80 | 274.96 | 122,099 |
| 04 Jan 2024 | 289.00 | 299.80 | 288.40 | 299.80 | 275.88 | 173,696 |
| 03 Jan 2024 | 291.20 | 293.80 | 286.60 | 288.60 | 265.57 | 121,513 |
| 02 Jan 2024 | 293.60 | 294.40 | 290.00 | 291.20 | 267.96 | 162,925 |
| 29 Dec 2023 | 290.80 | 294.00 | 290.80 | 293.60 | 270.17 | 85,281 |
| 28 Dec 2023 | 293.80 | 293.80 | 290.20 | 290.20 | 267.04 | 80,779 |
| 27 Dec 2023 | 292.00 | 296.20 | 290.80 | 293.80 | 270.36 | 99,864 |
| 22 Dec 2023 | 288.60 | 292.40 | 287.40 | 292.00 | 268.70 | 92,004 |
| 21 Dec 2023 | 291.00 | 292.40 | 288.00 | 289.80 | 266.68 | 177,694 |
| 20 Dec 2023 | 292.80 | 295.80 | 288.00 | 288.80 | 265.76 | 135,923 |
| 19 Dec 2023 | 288.80 | 292.20 | 286.40 | 292.20 | 268.89 | 132,761 |
| 18 Dec 2023 | 290.60 | 292.40 | 287.00 | 289.80 | 266.68 | 158,037 |
| 15 Dec 2023 | 290.00 | 294.60 | 288.40 | 290.60 | 267.41 | 218,639 |
| 14 Dec 2023 | 287.20 | 292.40 | 284.20 | 289.20 | 266.12 | 303,069 |
| 13 Dec 2023 | 285.00 | 287.20 | 278.80 | 285.60 | 262.81 | 205,972 |
| 12 Dec 2023 | 286.80 | 289.60 | 285.40 | 286.40 | 263.55 | 167,173 |
| 11 Dec 2023 | 288.40 | 291.40 | 286.80 | 288.00 | 265.02 | 164,615 |
| 08 Dec 2023 | 294.00 | 294.20 | 285.60 | 288.40 | 265.39 | 352,553 |
| 07 Dec 2023 | 300.00 | 300.20 | 293.60 | 293.80 | 270.36 | 122,278 |
| 06 Dec 2023 | 301.80 | 301.80 | 298.60 | 301.00 | 276.98 | 86,781 |
| 05 Dec 2023 | 296.00 | 303.00 | 296.00 | 302.40 | 278.27 | 135,374 |
| 04 Dec 2023 | 296.00 | 297.80 | 295.20 | 296.00 | 272.38 | 126,918 |
| 01 Dec 2023 | 300.00 | 301.00 | 295.60 | 296.00 | 272.38 | 157,154 |
| 30 Nov 2023 | 297.20 | 301.00 | 297.20 | 300.80 | 276.80 | 123,911 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.