Copenhagen - Delayed Quote
DKK
AL Sydbank A/S (ALSYDB.CO)
712.50
-11.50
(-1.59%)
At close: October 30 at 4:59:55 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
722.50
722.50
711.00
712.50
712.50
105,233
Oct 29, 2026
711.00
726.00
706.50
724.00
724.00
122,719
Oct 28, 2026
699.50
716.00
697.50
713.50
713.50
107,452
Oct 27, 2026
688.50
696.00
684.50
695.00
695.00
80,932
Oct 26, 2026
679.50
690.00
677.50
688.00
688.00
118,839
Oct 23, 2026
688.50
688.50
673.00
673.00
673.00
172,327
Oct 22, 2026
699.00
700.00
686.50
689.00
689.00
146,546
Oct 21, 2026
708.00
708.00
693.50
705.00
705.00
86,552
Oct 20, 2026
706.00
710.50
694.00
705.00
705.00
123,270
Oct 19, 2026
707.00
713.00
699.00
705.50
705.50
95,974
Oct 16, 2026
702.00
709.50
702.00
709.00
709.00
128,473
Oct 15, 2026
705.00
705.00
693.00
699.50
699.50
162,945
Oct 14, 2026
717.50
719.50
707.50
711.00
711.00
102,814
Oct 13, 2026
716.50
720.50
712.50
717.00
717.00
219,211
Oct 12, 2026
701.00
718.00
700.00
714.50
714.50
138,147
Oct 9, 2026
716.00
721.00
699.00
700.50
700.50
158,320
Oct 8, 2026
710.00
713.50
701.00
712.50
712.50
162,371
Oct 7, 2026
730.00
732.50
711.50
712.50
712.50
214,393
Oct 6, 2026
728.00
735.00
727.50
730.00
730.00
235,016
Oct 5, 2026
704.50
720.00
700.00
720.00
720.00
145,785
Oct 2, 2026
705.00
705.50
690.00
699.50
699.50
192,726
Oct 1, 2026
725.00
725.00
702.00
702.00
702.00
141,177
Sep 30, 2026
732.00
739.50
728.00
728.00
728.00
160,762
Sep 29, 2026
725.00
738.50
725.00
731.00
731.00
132,477
Sep 28, 2026
721.00
730.50
718.50
723.50
723.50
125,587
Sep 25, 2026
709.00
722.00
709.00
721.00
721.00
127,897
Sep 24, 2026
706.50
708.50
698.00
705.00
705.00
99,942
Sep 23, 2026
708.50
711.00
704.00
706.50
706.50
111,275
Sep 22, 2026
715.00
716.00
703.50
704.50
704.50
135,567
Sep 21, 2026
709.50
716.50
709.00
714.00
714.00
169,548
Sep 18, 2026
704.00
706.50
698.00
706.50
706.50
1,816,356
Sep 17, 2026
690.00
704.50
690.00
704.50
704.50
253,459
Sep 16, 2026
695.00
697.00
686.50
692.50
692.50
147,445
Sep 15, 2026
689.50
694.00
682.50
692.00
692.00
192,017
Sep 14, 2026
694.50
700.00
687.50
691.50
691.50
261,229
Sep 11, 2026
693.00
705.50
693.00
697.50
697.50
169,239
Sep 10, 2026
690.00
696.00
688.50
691.00
691.00
73,277
Sep 9, 2026
691.00
691.00
680.00
689.00
689.00
120,454
Sep 8, 2026
694.00
694.00
679.00
689.00
689.00
134,606
Sep 7, 2026
689.50
698.00
686.50
696.00
696.00
99,650
Sep 4, 2026
685.50
690.50
682.50
687.50
687.50
108,836
Sep 3, 2026
675.00
687.50
674.00
682.50
682.50
93,453
Sep 2, 2026
677.00
684.50
670.50
675.00
675.00
107,901
Sep 1, 2026
681.50
687.00
675.00
675.00
675.00
142,153
Aug 31, 2026
674.00
685.50
674.00
679.50
679.50
222,094
Aug 28, 2026
669.50
673.50
667.00
670.00
670.00
262,264
Aug 27, 2026
668.50
680.00
663.50
668.00
668.00
121,343
Aug 26, 2026
659.50
669.00
648.50
663.50
663.50
159,384
Aug 25, 2026
651.00
658.00
650.00
653.00
653.00
97,209
Aug 24, 2026
645.00
649.00
641.00
649.00
649.00
63,558
Aug 21, 2026
641.00
653.00
640.50
646.00
646.00
125,599
Aug 20, 2026
639.50
645.00
634.50
637.00
637.00
99,951
Aug 19, 2026
641.00
644.50
638.00
639.50
639.50
50,489
Aug 18, 2026
647.00
648.00
640.00
641.00
641.00
55,853
Aug 17, 2026
641.00
651.00
640.50
647.00
647.00
84,898
Aug 14, 2026
639.00
646.50
633.50
644.00
644.00
67,928
Aug 13, 2026
640.00
643.50
631.00
635.00
635.00
71,716
Aug 12, 2026
632.00
634.00
627.50
634.00
634.00
64,765
Aug 11, 2026
633.50
634.50
628.50
632.00
632.00
59,707
Aug 10, 2026
635.00
635.50
631.00
633.00
633.00
54,733
Aug 7, 2026
639.00
639.50
627.50
635.50
635.50
69,703
Aug 6, 2026
638.50
648.00
637.00
641.50
641.50
88,737
Aug 5, 2026
637.50
639.50
626.50
639.50
639.50
125,391
Aug 4, 2026
630.00
636.00
629.50
636.00
636.00
89,777
Aug 3, 2026
626.00
631.50
623.50
630.50
630.50
120,128
Jul 31, 2026
620.00
627.00
619.50
624.00
624.00
115,738
Jul 30, 2026
607.50
619.50
605.50
619.50
619.50
80,716
Jul 29, 2026
608.00
611.50
605.00
608.00
608.00
71,859
Jul 28, 2026
615.50
616.00
607.50
607.50
607.50
91,629
Jul 27, 2026
610.50
616.00
608.00
616.00
616.00
67,267
Jul 24, 2026
607.50
613.50
607.00
607.00
607.00
73,927
Jul 23, 2026
622.00
622.00
606.00
606.00
606.00
134,894
Jul 22, 2026
616.50
621.50
614.50
619.00
619.00
76,524
Jul 21, 2026
610.50
616.50
609.00
614.50
614.50
96,088
Jul 20, 2026
609.00
614.00
607.50
609.00
609.00
85,187
Jul 17, 2026
608.50
610.50
600.50
609.00
609.00
179,195
Jul 16, 2026
614.00
616.00
607.50
609.50
609.50
90,393
Jul 15, 2026
612.50
616.50
609.00
613.50
613.50
115,548
Jul 14, 2026
596.50
614.50
593.50
611.50
611.50
127,364
Jul 13, 2026
604.00
606.00
596.00
596.50
596.50
79,787
Jul 10, 2026
601.00
607.00
600.00
602.50
602.50
77,744
Jul 9, 2026
596.50
609.00
596.50
602.50
602.50
121,252
Jul 8, 2026
603.00
603.00
591.50
594.00
594.00
90,551
Jul 7, 2026
607.50
611.50
603.00
604.00
604.00
101,736
Jul 6, 2026
603.50
611.50
601.50
608.50
608.50
164,009
Jul 3, 2026
591.00
604.50
591.00
603.00
603.00
125,542
Jul 2, 2026
588.00
591.50
586.00
589.00
589.00
158,548
Jul 1, 2026
578.00
591.00
576.00
588.50
588.50
176,183
Jun 30, 2026
572.00
579.00
568.50
576.00
576.00
142,124
Jun 29, 2026
568.00
573.50
565.50
568.50
568.50
119,296
Jun 26, 2026
555.50
569.50
554.50
566.50
566.50
118,130
Jun 25, 2026
553.50
558.00
548.00
556.50
556.50
116,383
Jun 24, 2026
561.00
561.50
551.50
553.00
553.00
114,020
Jun 23, 2026
563.00
566.00
558.50
562.00
562.00
124,594
Jun 22, 2026
564.50
568.50
563.50
563.50
563.50
174,978
Jun 19, 2026
559.00
566.50
558.00
566.50
566.50
464,953
Jun 18, 2026
564.00
567.00
559.50
559.50
559.50
98,719
Jun 17, 2026
558.00
563.00
552.50
562.00
562.00
175,980
Jun 16, 2026
560.00
563.00
556.00
558.00
558.00
158,964
Jun 15, 2026
560.00
564.00
554.50
560.00
560.00
171,508
Jun 12, 2026
541.50
551.50
539.00
551.50
551.50
267,886
Jun 11, 2026
513.50
527.00
512.50
527.00
527.00
212,475
Jun 10, 2026
505.50
515.50
505.50
512.00
512.00
120,966
Jun 9, 2026
510.50
513.00
507.50
507.50
507.50
126,690
Jun 8, 2026
508.00
515.00
505.00
510.50
510.50
140,182
Jun 4, 2026
510.00
514.00
509.00
511.00
511.00
175,877
Jun 3, 2026
513.00
513.00
506.00
508.00
508.00
197,886
Jun 2, 2026
528.50
531.50
511.00
513.50
513.50
222,648
Jun 1, 2026
537.50
542.50
523.00
527.50
527.50
148,376
May 29, 2026
540.00
547.00
537.50
537.50
537.50
441,978
May 28, 2026
539.50
545.00
538.00
540.50
540.50
66,550
May 27, 2026
546.00
546.50
541.50
544.50
544.50
102,693
May 26, 2026
543.00
550.00
542.50
546.50
546.50
166,907
May 22, 2026
541.50
543.50
537.50
541.00
541.00
70,942
May 21, 2026
548.00
549.00
541.00
542.00
542.00
78,775
May 20, 2026
536.00
545.50
534.50
544.00
544.00
77,366
May 19, 2026
532.50
544.00
532.50
538.00
538.00
143,561
May 18, 2026
532.00
537.00
525.50
533.50
533.50
153,425
May 13, 2026
530.00
533.00
524.00
528.00
528.00
95,079
May 12, 2026
531.50
532.50
523.00
523.50
523.50
131,036
May 11, 2026
531.50
535.00
529.50
530.00
530.00
79,190
May 8, 2026
529.00
536.00
526.00
531.50
531.50
106,935
May 7, 2026
527.00
536.00
525.50
533.50
533.50
152,848
May 6, 2026
535.50
537.00
522.50
529.50
529.50
306,873
May 5, 2026
541.00
545.00
534.00
544.00
544.00
128,605
May 4, 2026
547.50
547.50
531.50
540.00
540.00
108,443
May 1, 2026
543.00
549.00
543.00
549.00
549.00
38,857
Apr 30, 2026
540.00
546.50
537.50
542.50
542.50
77,532
Apr 29, 2026
544.50
548.50
543.00
546.50
546.50
67,692
Apr 28, 2026
542.00
549.50
542.00
544.50
544.50
89,913
Apr 27, 2026
546.00
547.00
539.00
542.00
542.00
75,884
Apr 24, 2026
538.50
549.50
537.00
545.50
545.50
96,449
Apr 23, 2026
550.00
550.00
540.00
541.50
541.50
109,894
Apr 22, 2026
564.00
568.00
551.50
551.50
551.50
92,230
Apr 21, 2026
567.50
570.00
561.50
561.50
561.50
86,193
Apr 20, 2026
570.00
572.50
562.00
565.00
565.00
103,716
Apr 17, 2026
569.00
577.00
566.00
574.00
574.00
106,655
Apr 16, 2026
565.00
572.00
563.00
569.00
569.00
182,766
Apr 15, 2026
563.00
563.50
559.50
562.00
562.00
94,527
Apr 14, 2026
559.50
563.50
556.00
563.50
563.50
93,509
Apr 13, 2026
547.00
554.50
545.00
554.50
554.50
93,310
Apr 10, 2026
541.50
555.50
541.00
552.00
552.00
128,905
Apr 9, 2026
543.50
544.50
538.50
542.50
542.50
141,596
Apr 8, 2026
547.00
551.00
541.50
543.50
543.50
213,803
Apr 7, 2026
536.00
542.00
529.00
529.00
529.00
141,808
Apr 1, 2026
532.50
538.00
529.00
536.00
536.00
118,880
Mar 31, 2026
506.00
524.00
506.00
514.50
514.50
161,053
Mar 30, 2026
498.20
508.50
496.80
506.00
506.00
118,675
Mar 27, 2026
509.00
510.50
498.20
502.50
502.50
150,851
Mar 26, 2026
509.00
509.50
502.00
505.00
505.00
138,979
Mar 25, 2026
505.00
511.00
499.00
510.50
510.50
196,111
Mar 24, 2026
498.00
500.00
489.80
495.60
495.60
168,611
Mar 20, 2026
497.80
507.50
490.40
492.60
492.60
636,099
Mar 20, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
525.00
527.50
516.50
516.50
491.50
185,540
Mar 18, 2026
529.00
533.50
524.00
526.50
501.02
133,179
Mar 17, 2026
525.00
527.00
520.00
524.50
499.11
131,423
Mar 16, 2026
513.50
523.50
513.50
522.50
497.21
204,368
Mar 13, 2026
515.50
523.00
512.50
516.50
491.50
102,428
Mar 12, 2026
532.50
533.00
514.00
520.00
494.83
121,510
Mar 11, 2026
539.00
541.00
533.50
535.50
509.58
96,670
Mar 10, 2026
531.00
547.50
531.00
541.50
515.29
208,722
Mar 9, 2026
518.50
526.50
511.50
525.00
499.59
118,161
Mar 6, 2026
542.00
542.00
524.00
530.00
504.35
132,259
Mar 5, 2026
546.00
547.00
537.00
542.00
515.77
118,103
Mar 4, 2026
527.00
546.50
526.00
546.50
520.05
134,876
Mar 3, 2026
546.00
546.00
523.00
529.00
503.39
152,432
Mar 2, 2026
555.00
559.50
546.00
547.50
521.00
171,396
Feb 27, 2026
572.50
581.00
562.50
566.00
538.60
576,140
Feb 26, 2026
570.00
579.50
564.00
571.50
543.84
118,006
Feb 25, 2026
549.00
570.00
529.50
561.00
533.85
291,884
Feb 24, 2026
541.00
541.00
531.00
534.50
508.63
97,266
Feb 23, 2026
555.50
559.00
542.00
544.00
517.67
90,394
Feb 20, 2026
540.00
550.50
540.00
549.50
522.90
95,783
Feb 19, 2026
548.00
549.00
539.50
543.00
516.72
54,133
Feb 18, 2026
549.50
550.00
539.00
547.50
521.00
82,308
Feb 17, 2026
535.50
549.50
534.50
544.50
518.14
83,519
Feb 16, 2026
520.50
541.00
520.50
538.50
512.44
97,890
Feb 13, 2026
537.00
537.00
519.00
520.50
495.31
94,781
Feb 12, 2026
552.00
557.50
539.50
539.50
513.39
90,406
Feb 11, 2026
560.00
562.00
550.00
552.00
525.28
124,948
Feb 10, 2026
570.50
572.00
562.00
562.00
534.80
63,728
Feb 9, 2026
571.00
573.00
566.50
570.50
542.89
115,888
Feb 6, 2026
558.00
571.00
558.00
571.00
543.36
136,162
Feb 5, 2026
566.50
579.50
556.50
558.00
530.99
107,145
Feb 4, 2026
575.00
579.00
568.50
569.00
541.46
112,194
Feb 3, 2026
587.00
590.00
576.00
578.50
550.50
158,615
Feb 2, 2026
571.50
580.00
567.00
580.00
551.93
76,579
Jan 30, 2026
555.50
579.00
555.00
571.50
543.84
193,026
Jan 29, 2026
564.00
565.00
552.00
552.00
525.28
90,452
Jan 28, 2026
566.00
569.50
559.00
563.00
535.75
105,439
Jan 27, 2026
557.50
572.50
557.00
566.00
538.60
109,136
Jan 26, 2026
562.00
565.50
555.50
557.50
530.52
82,805
Jan 23, 2026
573.50
574.00
561.00
561.00
533.85
77,010
Jan 22, 2026
562.00
580.00
562.00
574.50
546.69
134,288
Jan 21, 2026
550.50
558.50
545.00
556.00
529.09
101,132
Jan 20, 2026
557.50
558.50
545.00
554.00
527.18
94,133
Jan 19, 2026
563.50
564.50
554.50
558.50
531.47
102,850
Jan 16, 2026
572.50
577.50
568.50
571.00
543.36
110,774
Jan 15, 2026
571.50
576.00
568.50
574.00
546.22
109,029
Jan 14, 2026
564.00
571.50
560.50
571.00
543.36
182,228
Jan 13, 2026
551.00
561.00
550.50
559.00
531.94
136,987
Jan 12, 2026
545.00
549.00
539.00
549.00
522.43
95,056
Jan 9, 2026
558.50
559.50
542.50
545.00
518.62
120,089
Jan 8, 2026
551.50
558.00
549.50
557.50
530.52
92,849
Jan 7, 2026
563.00
563.50
548.50
553.00
526.23
127,006
Jan 6, 2026
570.50
570.50
555.50
563.50
536.23
124,926
Jan 5, 2026
573.00
574.50
563.00
570.50
542.89
113,330
Jan 2, 2026
570.00
572.00
561.50
570.50
542.89
92,721
Dec 30, 2025
560.50
570.00
559.00
570.00
542.41
93,705
Dec 29, 2025
560.50
564.50
557.00
563.00
535.75
90,470
Dec 23, 2025
559.50
560.50
551.50
560.50
533.37
114,964
Dec 22, 2025
560.50
561.00
553.00
557.00
530.04
91,160
Dec 19, 2025
557.00
557.00
557.00
557.00
530.04
-
Dec 18, 2025
557.00
557.00
557.00
557.00
530.04
-
Dec 17, 2025
557.00
557.00
557.00
557.00
530.04
-
Dec 16, 2025
557.00
557.00
557.00
557.00
530.04
-
Dec 15, 2025
557.00
557.00
557.00
557.00
530.04
-
Dec 12, 2025
557.00
557.00
557.00
557.00
530.04
-
Dec 11, 2025
557.00
557.00
557.00
557.00
530.04
-
Dec 10, 2025
557.00
557.00
557.00
557.00
530.04
-
Dec 9, 2025
566.00
567.00
555.50
557.00
530.04
247,190
Dec 8, 2025
588.00
589.50
560.50
566.00
538.60
118,768
Dec 5, 2025
563.00
582.00
563.00
579.00
550.97
175,146
Dec 4, 2025
571.50
572.50
553.50
560.50
533.37
79,685
Dec 3, 2025
562.00
572.00
557.00
571.00
543.36
116,048
Dec 2, 2025
556.00
565.00
554.50
563.50
536.23
78,842
Dec 1, 2025
555.00
557.50
542.00
557.50
530.52
87,747
Nov 28, 2025
553.00
555.00
550.50
553.50
526.71
101,422
Nov 27, 2025
551.50
556.00
549.50
555.00
528.14
40,102
Nov 26, 2025
549.00
556.50
547.50
550.50
523.85
81,517
Nov 25, 2025
543.00
549.50
542.00
548.50
521.95
66,959
Nov 24, 2025
533.50
544.00
530.50
541.00
514.81
110,238
Nov 21, 2025
524.50
530.00
517.00
529.50
503.87
87,945
Nov 20, 2025
529.00
532.50
527.00
531.50
505.77
72,372
Nov 19, 2025
518.00
526.50
516.00
522.00
496.73
96,355
Nov 18, 2025
526.00
526.00
514.50
516.50
491.50
157,029
Nov 17, 2025
530.00
535.00
525.50
531.00
505.30
85,708
Nov 14, 2025
532.50
532.50
521.50
530.00
504.35
66,341
Nov 13, 2025
541.50
541.50
528.00
535.00
509.10
59,363
Nov 12, 2025
520.00
528.50
520.00
527.00
501.49
70,438
Nov 11, 2025
520.00
525.50
517.00
520.00
494.83
78,153
Nov 10, 2025
527.50
527.50
516.00
519.50
494.35
90,445
Nov 7, 2025
535.00
537.50
516.00
520.50
495.31
131,838
Nov 6, 2025
552.50
554.50
534.50
538.00
511.96
128,338
Nov 5, 2025
556.00
556.00
547.00
552.00
525.28
113,527
Nov 4, 2025
551.50
556.50
544.00
556.50
529.56
99,067
Nov 3, 2025
553.00
558.00
546.00
556.50
529.56
118,308
Oct 31, 2025
554.50
557.50
546.00
553.00
526.23
77,722
Oct 30, 2025
554.00
555.00
548.00
554.50
527.66
91,239
