Sydbank A/S (CPH:SYDB)
Denmark · Delayed Price · Currency is DKK 476.60
-9.20 (-1.89%)
Aug 1, 2025, 4:59 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 485.00 | 485.00 | 475.40 | 476.60 | 476.60 | -1.89% | 72,608 |
| Jul 31, 2025 | 481.80 | 489.00 | 481.60 | 485.80 | 485.80 | 0.83% | 71,481 |
| Jul 30, 2025 | 479.40 | 486.40 | 478.20 | 481.80 | 481.80 | 0.54% | 71,657 |
| Jul 29, 2025 | 476.20 | 482.80 | 476.20 | 479.20 | 479.20 | 0.71% | 51,490 |
| Jul 28, 2025 | 475.80 | 480.40 | 475.20 | 475.80 | 475.80 | 0.38% | 52,998 |
| Jul 25, 2025 | 476.20 | 477.00 | 471.60 | 474.00 | 474.00 | -0.46% | 51,145 |
| Jul 24, 2025 | 474.80 | 479.20 | 474.60 | 476.20 | 476.20 | 0.29% | 83,618 |
| Jul 23, 2025 | 473.80 | 476.60 | 471.20 | 474.80 | 474.80 | 0.81% | 66,520 |
| Jul 22, 2025 | 473.00 | 474.20 | 466.40 | 471.00 | 471.00 | -0.46% | 65,588 |
| Jul 21, 2025 | 474.40 | 478.20 | 471.40 | 473.20 | 473.20 | -0.59% | 49,546 |
| Jul 18, 2025 | 480.00 | 482.40 | 474.80 | 476.00 | 476.00 | -0.58% | 56,067 |
| Jul 17, 2025 | 478.00 | 480.00 | 474.20 | 478.80 | 478.80 | 0.29% | 58,482 |
| Jul 16, 2025 | 476.80 | 484.00 | 476.60 | 477.40 | 477.40 | 0.13% | 55,636 |
| Jul 15, 2025 | 483.60 | 484.60 | 476.80 | 476.80 | 476.80 | -1.00% | 82,352 |
| Jul 14, 2025 | 479.60 | 483.60 | 476.20 | 481.60 | 481.60 | 0.12% | 80,234 |
| Jul 11, 2025 | 486.00 | 486.20 | 479.80 | 481.00 | 481.00 | -0.99% | 57,041 |
| Jul 10, 2025 | 492.80 | 493.00 | 483.20 | 485.80 | 485.80 | -1.06% | 112,506 |
| Jul 9, 2025 | 485.00 | 491.60 | 485.00 | 491.00 | 491.00 | 1.70% | 103,948 |
| Jul 8, 2025 | 476.40 | 484.80 | 475.00 | 482.80 | 482.80 | 1.34% | 84,342 |
| Jul 7, 2025 | 470.00 | 477.40 | 470.00 | 476.40 | 476.40 | 1.06% | 58,371 |
| Jul 4, 2025 | 475.00 | 478.80 | 471.40 | 471.40 | 471.40 | -1.13% | 53,656 |
| Jul 3, 2025 | 470.00 | 476.80 | 467.80 | 476.80 | 476.80 | 1.79% | 114,949 |
| Jul 2, 2025 | 472.00 | 472.60 | 466.00 | 468.40 | 468.40 | 0.43% | 177,700 |
| Jul 1, 2025 | 471.00 | 472.40 | 463.60 | 466.40 | 466.40 | -0.72% | 113,913 |
| Jun 30, 2025 | 476.00 | 476.80 | 464.20 | 469.80 | 469.80 | -0.34% | 163,006 |
| Jun 27, 2025 | 440.20 | 473.20 | 439.60 | 471.40 | 471.40 | 7.87% | 250,660 |
| Jun 26, 2025 | 437.20 | 440.00 | 436.00 | 437.00 | 437.00 | -0.05% | 51,494 |
| Jun 25, 2025 | 438.40 | 441.20 | 434.40 | 437.20 | 437.20 | -0.27% | 52,735 |
| Jun 24, 2025 | 434.00 | 439.60 | 434.00 | 438.40 | 438.40 | 1.91% | 66,855 |
| Jun 23, 2025 | 430.00 | 433.80 | 428.00 | 430.20 | 430.20 | -0.42% | 79,753 |
| Jun 20, 2025 | 437.00 | 441.80 | 432.00 | 432.00 | 432.00 | -1.14% | 254,802 |
| Jun 19, 2025 | 436.40 | 438.60 | 434.00 | 437.00 | 437.00 | 0.14% | 45,559 |
| Jun 18, 2025 | 444.80 | 444.80 | 433.00 | 436.40 | 436.40 | -2.06% | 105,078 |
| Jun 17, 2025 | 454.00 | 454.40 | 444.80 | 445.60 | 445.60 | -2.07% | 98,664 |
| Jun 16, 2025 | 450.00 | 456.80 | 450.00 | 455.00 | 455.00 | 1.70% | 115,249 |
| Jun 13, 2025 | 446.40 | 451.80 | 444.80 | 447.40 | 447.40 | -0.93% | 102,208 |
| Jun 12, 2025 | 447.40 | 453.60 | 443.20 | 451.60 | 451.60 | 0.94% | 90,222 |
| Jun 11, 2025 | 443.80 | 448.60 | 442.40 | 447.40 | 447.40 | 1.36% | 80,017 |
| Jun 10, 2025 | 449.60 | 450.00 | 441.40 | 441.40 | 441.40 | -1.87% | 74,913 |
| Jun 6, 2025 | 447.00 | 451.80 | 447.00 | 449.80 | 449.80 | 0.94% | 67,414 |
| Jun 4, 2025 | 443.00 | 446.80 | 440.80 | 445.60 | 445.60 | 1.00% | 82,753 |
| Jun 3, 2025 | 446.40 | 447.00 | 439.40 | 441.20 | 441.20 | -1.16% | 79,657 |
| Jun 2, 2025 | 443.20 | 447.40 | 440.00 | 446.40 | 446.40 | 1.69% | 121,539 |
| May 28, 2025 | 440.00 | 442.00 | 437.40 | 439.00 | 439.00 | -0.23% | 143,177 |
| May 27, 2025 | 445.00 | 446.00 | 439.60 | 440.00 | 440.00 | -1.03% | 61,832 |
| May 26, 2025 | 445.00 | 448.40 | 443.20 | 444.60 | 444.60 | 0.59% | 62,461 |
| May 23, 2025 | 442.40 | 447.80 | 427.00 | 442.00 | 442.00 | -0.27% | 176,119 |
| May 22, 2025 | 445.00 | 445.00 | 439.20 | 443.20 | 443.20 | -0.49% | 121,801 |
| May 21, 2025 | 447.00 | 449.40 | 444.20 | 445.40 | 445.40 | -0.27% | 94,403 |
| May 20, 2025 | 445.00 | 448.80 | 443.40 | 446.60 | 446.60 | 0.45% | 71,898 |