SYDB.CO - Sydbank A/S

Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2023291.40293.00285.60291.00291.00127,034
30 May 2023293.20295.40291.40293.40293.4074,637
26 May 2023294.00294.00289.00294.00294.0065,687
25 May 2023289.80294.80285.20294.20294.20116,686
24 May 2023291.80293.80289.00289.80289.8080,935
23 May 2023292.40294.60289.00293.00293.00128,817
22 May 2023290.40294.60287.80290.00290.0098,737
17 May 2023287.00290.00285.60288.40288.4060,364
16 May 2023290.00292.00288.20288.20288.2063,321
15 May 2023289.80291.00286.00290.60290.6080,887
12 May 2023289.00292.00286.80288.80288.8073,086
11 May 2023288.20291.20284.40288.40288.4095,531
10 May 2023288.00290.80285.40287.80287.8097,676
09 May 2023289.40291.00286.00287.80287.8069,059
08 May 2023286.80295.60285.00290.80290.80138,136
04 May 2023281.80287.80277.40281.20281.20341,247
03 May 2023295.80297.00278.40285.40285.40296,637
02 May 2023300.40302.80295.00295.20295.20112,201
01 May 2023302.00305.00302.00303.00303.0029,130
28 Apr 2023309.60309.60298.80301.20301.20163,453
27 Apr 2023304.80310.80304.40307.40307.4097,964
26 Apr 2023304.60305.20298.00304.60304.60105,581
25 Apr 2023308.60308.60303.80304.60304.6069,907
24 Apr 2023308.60311.80305.80310.40310.4066,356
21 Apr 2023310.60310.60305.40309.40309.4053,970
20 Apr 2023315.00317.60309.80310.60310.6073,765
19 Apr 2023314.40318.00309.00317.60317.6082,161
18 Apr 2023316.00317.40312.00314.20314.20100,160
17 Apr 2023320.00322.20313.20314.60314.60110,915
14 Apr 2023306.80320.60304.20319.20319.20278,482
13 Apr 2023301.00304.00298.80303.00303.00116,139
12 Apr 2023304.00304.00296.80301.60301.6095,044
11 Apr 2023302.00304.00298.80304.00304.00122,779
05 Apr 2023300.60301.80293.20294.60294.60100,769
04 Apr 2023304.40306.60299.60300.60300.6091,488
03 Apr 2023308.60309.80303.00303.60303.60103,819
31 Mar 2023313.20313.20305.20308.80308.80154,764
30 Mar 2023305.00312.60303.60312.60312.60146,832
29 Mar 2023301.40303.80298.80303.20303.20127,986
28 Mar 2023306.00307.00297.80300.40300.40217,825
27 Mar 2023300.00304.80296.00301.20301.20219,990
24 Mar 2023311.00311.20290.40293.20293.20405,747
24 Mar 202316.77 Dividend
23 Mar 2023326.00329.80321.80329.00312.23189,593
22 Mar 2023329.20334.20322.40328.40311.66185,025
21 Mar 2023322.00333.40319.00328.00311.28248,482
20 Mar 2023304.20323.80293.20321.20304.83391,374
17 Mar 2023325.80327.60312.20313.80297.80584,939
16 Mar 2023328.60329.60309.60317.80301.60324,499
15 Mar 2023343.00348.00316.40318.20301.98488,380
14 Mar 2023321.20332.40314.60331.80314.89322,105
13 Mar 2023346.80349.00318.60321.20304.83351,169
10 Mar 2023362.60362.60343.80346.00328.36278,969
09 Mar 2023370.00375.20366.60367.40348.67128,092
08 Mar 2023365.80373.20363.80369.80350.95120,711
07 Mar 2023364.00367.40364.00365.80347.15132,757
06 Mar 2023371.20373.60363.20364.80346.21191,017
03 Mar 2023365.00369.60361.00369.00350.19223,612
02 Mar 2023340.20368.20339.00362.20343.74515,806
01 Mar 2023362.80365.80336.00339.80322.48334,669
28 Feb 2023354.80361.40352.20358.60340.32182,637
27 Feb 2023350.00354.80348.40353.20335.2075,147
24 Feb 2023351.60356.20348.00350.60332.73100,394
23 Feb 2023346.80354.00345.40351.60333.68136,732
22 Feb 2023346.80347.00342.20345.20327.6094,337
21 Feb 2023345.20348.00343.40347.60329.88125,743
20 Feb 2023340.00346.80339.80345.20327.6099,837
17 Feb 2023338.80341.60337.60340.60323.2473,305
16 Feb 2023332.60339.20332.60338.80321.53106,930
15 Feb 2023330.00333.60328.60332.20315.2755,461
14 Feb 2023331.00332.00327.00330.60313.7560,303
13 Feb 2023328.40331.80327.00330.40313.5677,736
10 Feb 2023327.00329.80323.20327.80311.09131,060
09 Feb 2023313.00328.60312.60328.40311.66314,529
08 Feb 2023308.80313.40307.60312.60296.67155,727
07 Feb 2023303.40307.60302.80305.00289.4581,342
06 Feb 2023308.20308.20302.20302.20286.80111,463
03 Feb 2023305.00309.60304.00309.60293.8269,200
02 Feb 2023309.60311.00302.00305.00289.45137,566
01 Feb 2023312.20312.20304.20308.80293.06129,515
31 Jan 2023313.00318.80308.60311.00295.1586,626
30 Jan 2023309.00313.00306.20312.40296.4862,586
27 Jan 2023307.00312.00305.20309.00293.2548,059
26 Jan 2023308.40310.00304.60306.60290.9772,856
25 Jan 2023311.20311.20304.80308.60292.8761,675
24 Jan 2023310.00314.00309.00311.00295.1581,062
23 Jan 2023320.00321.20303.60309.00293.25191,541
20 Jan 2023316.00319.60315.60318.80302.5565,206
19 Jan 2023311.60316.20311.00314.60298.5696,695
18 Jan 2023314.00314.80311.20313.00297.0559,109
17 Jan 2023310.00314.60308.20314.20298.18108,553
16 Jan 2023313.60315.00309.60311.20295.3491,748
13 Jan 2023313.20314.60309.40313.20297.24178,999
12 Jan 2023322.80326.20312.00313.60297.61123,994
11 Jan 2023322.20329.00320.20321.60305.21158,823
10 Jan 2023316.80319.40313.20318.80302.55123,004
09 Jan 2023325.00325.60317.20317.40301.22148,628
06 Jan 2023320.00324.80318.40324.40307.86186,685
05 Jan 2023312.40321.20309.20320.00303.69139,071
04 Jan 2023308.20313.20306.60312.40296.48108,497
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...