SYDB.CO - Sydbank A/S
Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 291.40 | 293.00 | 285.60 | 291.00 | 291.00 | 127,034 |
| 30 May 2023 | 293.20 | 295.40 | 291.40 | 293.40 | 293.40 | 74,637 |
| 26 May 2023 | 294.00 | 294.00 | 289.00 | 294.00 | 294.00 | 65,687 |
| 25 May 2023 | 289.80 | 294.80 | 285.20 | 294.20 | 294.20 | 116,686 |
| 24 May 2023 | 291.80 | 293.80 | 289.00 | 289.80 | 289.80 | 80,935 |
| 23 May 2023 | 292.40 | 294.60 | 289.00 | 293.00 | 293.00 | 128,817 |
| 22 May 2023 | 290.40 | 294.60 | 287.80 | 290.00 | 290.00 | 98,737 |
| 17 May 2023 | 287.00 | 290.00 | 285.60 | 288.40 | 288.40 | 60,364 |
| 16 May 2023 | 290.00 | 292.00 | 288.20 | 288.20 | 288.20 | 63,321 |
| 15 May 2023 | 289.80 | 291.00 | 286.00 | 290.60 | 290.60 | 80,887 |
| 12 May 2023 | 289.00 | 292.00 | 286.80 | 288.80 | 288.80 | 73,086 |
| 11 May 2023 | 288.20 | 291.20 | 284.40 | 288.40 | 288.40 | 95,531 |
| 10 May 2023 | 288.00 | 290.80 | 285.40 | 287.80 | 287.80 | 97,676 |
| 09 May 2023 | 289.40 | 291.00 | 286.00 | 287.80 | 287.80 | 69,059 |
| 08 May 2023 | 286.80 | 295.60 | 285.00 | 290.80 | 290.80 | 138,136 |
| 04 May 2023 | 281.80 | 287.80 | 277.40 | 281.20 | 281.20 | 341,247 |
| 03 May 2023 | 295.80 | 297.00 | 278.40 | 285.40 | 285.40 | 296,637 |
| 02 May 2023 | 300.40 | 302.80 | 295.00 | 295.20 | 295.20 | 112,201 |
| 01 May 2023 | 302.00 | 305.00 | 302.00 | 303.00 | 303.00 | 29,130 |
| 28 Apr 2023 | 309.60 | 309.60 | 298.80 | 301.20 | 301.20 | 163,453 |
| 27 Apr 2023 | 304.80 | 310.80 | 304.40 | 307.40 | 307.40 | 97,964 |
| 26 Apr 2023 | 304.60 | 305.20 | 298.00 | 304.60 | 304.60 | 105,581 |
| 25 Apr 2023 | 308.60 | 308.60 | 303.80 | 304.60 | 304.60 | 69,907 |
| 24 Apr 2023 | 308.60 | 311.80 | 305.80 | 310.40 | 310.40 | 66,356 |
| 21 Apr 2023 | 310.60 | 310.60 | 305.40 | 309.40 | 309.40 | 53,970 |
| 20 Apr 2023 | 315.00 | 317.60 | 309.80 | 310.60 | 310.60 | 73,765 |
| 19 Apr 2023 | 314.40 | 318.00 | 309.00 | 317.60 | 317.60 | 82,161 |
| 18 Apr 2023 | 316.00 | 317.40 | 312.00 | 314.20 | 314.20 | 100,160 |
| 17 Apr 2023 | 320.00 | 322.20 | 313.20 | 314.60 | 314.60 | 110,915 |
| 14 Apr 2023 | 306.80 | 320.60 | 304.20 | 319.20 | 319.20 | 278,482 |
| 13 Apr 2023 | 301.00 | 304.00 | 298.80 | 303.00 | 303.00 | 116,139 |
| 12 Apr 2023 | 304.00 | 304.00 | 296.80 | 301.60 | 301.60 | 95,044 |
| 11 Apr 2023 | 302.00 | 304.00 | 298.80 | 304.00 | 304.00 | 122,779 |
| 05 Apr 2023 | 300.60 | 301.80 | 293.20 | 294.60 | 294.60 | 100,769 |
| 04 Apr 2023 | 304.40 | 306.60 | 299.60 | 300.60 | 300.60 | 91,488 |
| 03 Apr 2023 | 308.60 | 309.80 | 303.00 | 303.60 | 303.60 | 103,819 |
| 31 Mar 2023 | 313.20 | 313.20 | 305.20 | 308.80 | 308.80 | 154,764 |
| 30 Mar 2023 | 305.00 | 312.60 | 303.60 | 312.60 | 312.60 | 146,832 |
| 29 Mar 2023 | 301.40 | 303.80 | 298.80 | 303.20 | 303.20 | 127,986 |
| 28 Mar 2023 | 306.00 | 307.00 | 297.80 | 300.40 | 300.40 | 217,825 |
| 27 Mar 2023 | 300.00 | 304.80 | 296.00 | 301.20 | 301.20 | 219,990 |
| 24 Mar 2023 | 311.00 | 311.20 | 290.40 | 293.20 | 293.20 | 405,747 |
| 24 Mar 2023 | 16.77 Dividend | |||||
| 23 Mar 2023 | 326.00 | 329.80 | 321.80 | 329.00 | 312.23 | 189,593 |
| 22 Mar 2023 | 329.20 | 334.20 | 322.40 | 328.40 | 311.66 | 185,025 |
| 21 Mar 2023 | 322.00 | 333.40 | 319.00 | 328.00 | 311.28 | 248,482 |
| 20 Mar 2023 | 304.20 | 323.80 | 293.20 | 321.20 | 304.83 | 391,374 |
| 17 Mar 2023 | 325.80 | 327.60 | 312.20 | 313.80 | 297.80 | 584,939 |
| 16 Mar 2023 | 328.60 | 329.60 | 309.60 | 317.80 | 301.60 | 324,499 |
| 15 Mar 2023 | 343.00 | 348.00 | 316.40 | 318.20 | 301.98 | 488,380 |
| 14 Mar 2023 | 321.20 | 332.40 | 314.60 | 331.80 | 314.89 | 322,105 |
| 13 Mar 2023 | 346.80 | 349.00 | 318.60 | 321.20 | 304.83 | 351,169 |
| 10 Mar 2023 | 362.60 | 362.60 | 343.80 | 346.00 | 328.36 | 278,969 |
| 09 Mar 2023 | 370.00 | 375.20 | 366.60 | 367.40 | 348.67 | 128,092 |
| 08 Mar 2023 | 365.80 | 373.20 | 363.80 | 369.80 | 350.95 | 120,711 |
| 07 Mar 2023 | 364.00 | 367.40 | 364.00 | 365.80 | 347.15 | 132,757 |
| 06 Mar 2023 | 371.20 | 373.60 | 363.20 | 364.80 | 346.21 | 191,017 |
| 03 Mar 2023 | 365.00 | 369.60 | 361.00 | 369.00 | 350.19 | 223,612 |
| 02 Mar 2023 | 340.20 | 368.20 | 339.00 | 362.20 | 343.74 | 515,806 |
| 01 Mar 2023 | 362.80 | 365.80 | 336.00 | 339.80 | 322.48 | 334,669 |
| 28 Feb 2023 | 354.80 | 361.40 | 352.20 | 358.60 | 340.32 | 182,637 |
| 27 Feb 2023 | 350.00 | 354.80 | 348.40 | 353.20 | 335.20 | 75,147 |
| 24 Feb 2023 | 351.60 | 356.20 | 348.00 | 350.60 | 332.73 | 100,394 |
| 23 Feb 2023 | 346.80 | 354.00 | 345.40 | 351.60 | 333.68 | 136,732 |
| 22 Feb 2023 | 346.80 | 347.00 | 342.20 | 345.20 | 327.60 | 94,337 |
| 21 Feb 2023 | 345.20 | 348.00 | 343.40 | 347.60 | 329.88 | 125,743 |
| 20 Feb 2023 | 340.00 | 346.80 | 339.80 | 345.20 | 327.60 | 99,837 |
| 17 Feb 2023 | 338.80 | 341.60 | 337.60 | 340.60 | 323.24 | 73,305 |
| 16 Feb 2023 | 332.60 | 339.20 | 332.60 | 338.80 | 321.53 | 106,930 |
| 15 Feb 2023 | 330.00 | 333.60 | 328.60 | 332.20 | 315.27 | 55,461 |
| 14 Feb 2023 | 331.00 | 332.00 | 327.00 | 330.60 | 313.75 | 60,303 |
| 13 Feb 2023 | 328.40 | 331.80 | 327.00 | 330.40 | 313.56 | 77,736 |
| 10 Feb 2023 | 327.00 | 329.80 | 323.20 | 327.80 | 311.09 | 131,060 |
| 09 Feb 2023 | 313.00 | 328.60 | 312.60 | 328.40 | 311.66 | 314,529 |
| 08 Feb 2023 | 308.80 | 313.40 | 307.60 | 312.60 | 296.67 | 155,727 |
| 07 Feb 2023 | 303.40 | 307.60 | 302.80 | 305.00 | 289.45 | 81,342 |
| 06 Feb 2023 | 308.20 | 308.20 | 302.20 | 302.20 | 286.80 | 111,463 |
| 03 Feb 2023 | 305.00 | 309.60 | 304.00 | 309.60 | 293.82 | 69,200 |
| 02 Feb 2023 | 309.60 | 311.00 | 302.00 | 305.00 | 289.45 | 137,566 |
| 01 Feb 2023 | 312.20 | 312.20 | 304.20 | 308.80 | 293.06 | 129,515 |
| 31 Jan 2023 | 313.00 | 318.80 | 308.60 | 311.00 | 295.15 | 86,626 |
| 30 Jan 2023 | 309.00 | 313.00 | 306.20 | 312.40 | 296.48 | 62,586 |
| 27 Jan 2023 | 307.00 | 312.00 | 305.20 | 309.00 | 293.25 | 48,059 |
| 26 Jan 2023 | 308.40 | 310.00 | 304.60 | 306.60 | 290.97 | 72,856 |
| 25 Jan 2023 | 311.20 | 311.20 | 304.80 | 308.60 | 292.87 | 61,675 |
| 24 Jan 2023 | 310.00 | 314.00 | 309.00 | 311.00 | 295.15 | 81,062 |
| 23 Jan 2023 | 320.00 | 321.20 | 303.60 | 309.00 | 293.25 | 191,541 |
| 20 Jan 2023 | 316.00 | 319.60 | 315.60 | 318.80 | 302.55 | 65,206 |
| 19 Jan 2023 | 311.60 | 316.20 | 311.00 | 314.60 | 298.56 | 96,695 |
| 18 Jan 2023 | 314.00 | 314.80 | 311.20 | 313.00 | 297.05 | 59,109 |
| 17 Jan 2023 | 310.00 | 314.60 | 308.20 | 314.20 | 298.18 | 108,553 |
| 16 Jan 2023 | 313.60 | 315.00 | 309.60 | 311.20 | 295.34 | 91,748 |
| 13 Jan 2023 | 313.20 | 314.60 | 309.40 | 313.20 | 297.24 | 178,999 |
| 12 Jan 2023 | 322.80 | 326.20 | 312.00 | 313.60 | 297.61 | 123,994 |
| 11 Jan 2023 | 322.20 | 329.00 | 320.20 | 321.60 | 305.21 | 158,823 |
| 10 Jan 2023 | 316.80 | 319.40 | 313.20 | 318.80 | 302.55 | 123,004 |
| 09 Jan 2023 | 325.00 | 325.60 | 317.20 | 317.40 | 301.22 | 148,628 |
| 06 Jan 2023 | 320.00 | 324.80 | 318.40 | 324.40 | 307.86 | 186,685 |
| 05 Jan 2023 | 312.40 | 321.20 | 309.20 | 320.00 | 303.69 | 139,071 |
| 04 Jan 2023 | 308.20 | 313.20 | 306.60 | 312.40 | 296.48 | 108,497 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.