Sydbank A/S (SYDB.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 364.00 | 368.60 | 364.00 | 366.60 | 366.60 | 51,822 |
| 25 Jul 2024 | 367.00 | 367.00 | 358.20 | 365.60 | 365.60 | 107,174 |
| 24 Jul 2024 | 371.00 | 371.00 | 367.00 | 368.80 | 368.80 | 48,908 |
| 23 Jul 2024 | 369.40 | 371.60 | 368.00 | 371.00 | 371.00 | 102,139 |
| 22 Jul 2024 | 366.60 | 370.00 | 363.80 | 369.60 | 369.60 | 60,039 |
| 19 Jul 2024 | 362.00 | 371.20 | 362.00 | 364.60 | 364.60 | 79,692 |
| 18 Jul 2024 | 360.00 | 365.80 | 359.40 | 360.40 | 360.40 | 62,007 |
| 17 Jul 2024 | 361.80 | 362.00 | 357.60 | 361.80 | 361.80 | 64,592 |
| 16 Jul 2024 | 364.40 | 365.40 | 361.20 | 362.00 | 362.00 | 54,962 |
| 15 Jul 2024 | 369.80 | 369.80 | 364.00 | 364.00 | 364.00 | 66,694 |
| 12 Jul 2024 | 371.40 | 372.40 | 367.40 | 370.00 | 370.00 | 60,884 |
| 11 Jul 2024 | 368.00 | 371.60 | 367.20 | 371.20 | 371.20 | 47,560 |
| 10 Jul 2024 | 364.00 | 368.60 | 364.00 | 368.20 | 368.20 | 73,282 |
| 09 Jul 2024 | 363.20 | 367.80 | 358.40 | 363.80 | 363.80 | 68,438 |
| 08 Jul 2024 | 363.80 | 367.80 | 361.60 | 363.00 | 363.00 | 65,650 |
| 05 Jul 2024 | 371.00 | 372.60 | 362.60 | 363.80 | 363.80 | 61,039 |
| 04 Jul 2024 | 366.00 | 374.00 | 366.00 | 371.20 | 371.20 | 54,137 |
| 03 Jul 2024 | 368.20 | 371.40 | 365.80 | 365.80 | 365.80 | 64,034 |
| 02 Jul 2024 | 372.80 | 372.80 | 366.20 | 369.80 | 369.80 | 68,530 |
| 01 Jul 2024 | 375.20 | 375.80 | 369.00 | 373.80 | 373.80 | 78,332 |
| 28 Jun 2024 | 369.20 | 372.80 | 369.00 | 369.00 | 369.00 | 70,468 |
| 27 Jun 2024 | 369.20 | 370.80 | 365.60 | 369.20 | 369.20 | 82,058 |
| 26 Jun 2024 | 377.20 | 379.40 | 367.60 | 368.00 | 368.00 | 81,095 |
| 25 Jun 2024 | 377.00 | 381.80 | 373.20 | 376.60 | 376.60 | 90,565 |
| 24 Jun 2024 | 370.80 | 377.40 | 368.80 | 377.40 | 377.40 | 84,835 |
| 21 Jun 2024 | 369.00 | 371.80 | 364.20 | 371.80 | 371.80 | 456,912 |
| 20 Jun 2024 | 378.80 | 380.20 | 368.80 | 370.00 | 370.00 | 111,800 |
| 19 Jun 2024 | 367.00 | 381.00 | 366.60 | 377.60 | 377.60 | 247,258 |
| 18 Jun 2024 | 366.80 | 370.80 | 364.40 | 365.60 | 365.60 | 129,956 |
| 17 Jun 2024 | 357.80 | 367.80 | 357.80 | 365.00 | 365.00 | 146,880 |
| 14 Jun 2024 | 358.60 | 364.60 | 353.60 | 356.00 | 356.00 | 98,088 |
| 13 Jun 2024 | 357.60 | 369.00 | 357.40 | 358.60 | 358.60 | 158,678 |
| 12 Jun 2024 | 345.60 | 363.20 | 345.40 | 360.00 | 360.00 | 274,743 |
| 11 Jun 2024 | 345.60 | 351.20 | 344.60 | 345.60 | 345.60 | 97,442 |
| 10 Jun 2024 | 349.00 | 349.00 | 345.00 | 345.20 | 345.20 | 92,532 |
| 07 Jun 2024 | 351.20 | 352.40 | 345.80 | 349.40 | 349.40 | 109,512 |
| 06 Jun 2024 | 353.20 | 353.80 | 344.20 | 352.00 | 352.00 | 195,411 |
| 04 Jun 2024 | 368.80 | 371.40 | 353.00 | 353.00 | 353.00 | 231,155 |
| 03 Jun 2024 | 366.40 | 371.20 | 366.40 | 368.80 | 368.80 | 131,488 |
| 31 May 2024 | 366.80 | 370.60 | 365.40 | 365.40 | 365.40 | 276,801 |
| 30 May 2024 | 360.40 | 369.60 | 359.20 | 366.40 | 366.40 | 154,651 |
| 29 May 2024 | 366.00 | 369.80 | 360.60 | 362.20 | 362.20 | 99,085 |
| 28 May 2024 | 362.00 | 367.80 | 361.00 | 365.40 | 365.40 | 76,101 |
| 27 May 2024 | 363.40 | 365.00 | 360.20 | 362.20 | 362.20 | 54,370 |
| 24 May 2024 | 364.20 | 367.40 | 361.60 | 363.60 | 363.60 | 59,750 |
| 23 May 2024 | 365.80 | 368.40 | 364.40 | 365.40 | 365.40 | 63,315 |
| 22 May 2024 | 367.20 | 368.00 | 364.20 | 365.80 | 365.80 | 83,079 |
| 21 May 2024 | 362.00 | 369.40 | 362.00 | 367.40 | 367.40 | 141,141 |
| 17 May 2024 | 359.80 | 363.00 | 359.80 | 362.00 | 362.00 | 53,460 |
| 16 May 2024 | 357.80 | 360.20 | 354.80 | 360.20 | 360.20 | 79,518 |
| 15 May 2024 | 365.20 | 368.00 | 357.80 | 358.40 | 358.40 | 123,090 |
| 14 May 2024 | 364.00 | 368.60 | 363.60 | 365.00 | 365.00 | 109,748 |
| 13 May 2024 | 361.80 | 366.40 | 361.60 | 364.00 | 364.00 | 180,480 |
| 08 May 2024 | 360.40 | 362.60 | 355.00 | 358.20 | 358.20 | 93,194 |
| 07 May 2024 | 364.60 | 364.80 | 358.60 | 360.40 | 360.40 | 105,939 |
| 06 May 2024 | 355.40 | 364.60 | 354.80 | 364.60 | 364.60 | 123,536 |
| 03 May 2024 | 363.20 | 364.40 | 351.80 | 355.20 | 355.20 | 197,722 |
| 02 May 2024 | 359.20 | 365.20 | 356.00 | 362.00 | 362.00 | 185,506 |
| 01 May 2024 | 355.00 | 366.80 | 351.80 | 360.20 | 360.20 | 128,777 |
| 30 Apr 2024 | 359.00 | 359.40 | 355.80 | 356.60 | 356.60 | 130,606 |
| 29 Apr 2024 | 355.00 | 358.40 | 353.00 | 358.40 | 358.40 | 169,585 |
| 26 Apr 2024 | 352.60 | 355.60 | 352.00 | 352.00 | 352.00 | 107,912 |
| 25 Apr 2024 | 359.00 | 361.40 | 352.40 | 352.40 | 352.40 | 125,630 |
| 24 Apr 2024 | 368.00 | 369.00 | 357.60 | 357.60 | 357.60 | 144,006 |
| 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 |
| *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.