AL Sydbank A/S (LON:0MGE)
London · Delayed Price · Currency is GBP · Price in DKK 544.36
-10.56 (-1.90%)
At close: Feb 12, 2026
AL Sydbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 560.25 | 559.00 | 550.50 | 554.92 | 554.92 | -1.70% | 13,592 |
| Feb 10, 2026 | 570.50 | 569.75 | 562.50 | 564.50 | 564.50 | -1.22% | 1,578 |
| Feb 9, 2026 | 572.50 | 573.00 | 566.00 | 571.50 | 571.50 | 0.84% | 1,993 |
| Feb 6, 2026 | 560.25 | 569.00 | 558.00 | 566.75 | 566.75 | 1.48% | 20,934 |
| Feb 5, 2026 | 567.00 | 578.50 | 558.50 | 558.50 | 558.50 | -2.53% | 758 |
| Feb 4, 2026 | 575.00 | 577.25 | 568.50 | 573.00 | 573.00 | -0.87% | 476 |
| Feb 3, 2026 | 587.25 | 585.50 | 577.00 | 578.00 | 578.00 | -0.34% | 1,458 |
| Feb 2, 2026 | 571.50 | 580.00 | 568.50 | 580.00 | 580.00 | 1.07% | 3,999 |
| Jan 30, 2026 | 556.25 | 579.00 | 566.00 | 573.86 | 573.86 | 3.54% | 8,579 |
| Jan 29, 2026 | 563.75 | 562.50 | 554.25 | 554.25 | 554.25 | -1.20% | 2,185 |
| Jan 28, 2026 | 566.25 | 566.00 | 560.00 | 561.00 | 561.00 | -1.58% | 51,665 |
| Jan 27, 2026 | 558.25 | 571.50 | 559.00 | 570.00 | 570.00 | 1.51% | 1,739 |
| Jan 26, 2026 | 561.75 | 565.00 | 556.50 | 561.50 | 561.50 | -0.18% | 2,001 |
| Jan 23, 2026 | 571.50 | 573.00 | 561.50 | 562.50 | 562.50 | -2.51% | 579 |
| Jan 22, 2026 | 562.25 | 578.50 | 565.00 | 577.00 | 577.00 | 3.68% | 3,607 |
| Jan 21, 2026 | 551.75 | 558.00 | 545.00 | 556.50 | 556.50 | 0.32% | 1,635 |
| Jan 20, 2026 | 556.25 | 555.00 | 545.50 | 554.75 | 554.75 | -0.28% | 3,216 |
| Jan 19, 2026 | 564.25 | 565.00 | 555.50 | 556.29 | 556.29 | -2.94% | 535 |
| Jan 16, 2026 | 571.50 | 577.00 | 569.00 | 573.14 | 573.14 | 0.38% | 2,445 |
| Jan 15, 2026 | 571.00 | 575.50 | 570.00 | 571.00 | 571.00 | 1.15% | 8,679 |
| Jan 14, 2026 | 563.25 | 571.00 | 563.50 | 564.50 | 564.50 | 0.76% | 8,791 |
| Jan 13, 2026 | 551.25 | 561.00 | 551.00 | 560.25 | 560.25 | 2.49% | 25,374 |
| Jan 12, 2026 | 545.50 | 549.00 | 541.50 | 546.64 | 546.64 | -0.16% | 4,670 |
| Jan 9, 2026 | 558.75 | 559.00 | 543.00 | 547.50 | 547.50 | -1.24% | 6,093 |
| Jan 8, 2026 | 551.25 | 557.50 | 550.50 | 554.39 | 554.39 | 0.80% | 4,020 |
| Jan 7, 2026 | 562.75 | 564.00 | 548.50 | 550.00 | 550.00 | -1.96% | 12,002 |
| Jan 6, 2026 | 570.50 | 568.00 | 556.50 | 561.00 | 561.00 | -1.67% | 8,644 |
| Jan 5, 2026 | 573.50 | 575.00 | 564.00 | 570.50 | 570.50 | 0.18% | 2,756 |
| Jan 2, 2026 | 569.00 | 571.00 | 562.50 | 569.50 | 569.50 | 0.62% | 17,112 |
| Dec 30, 2025 | 560.75 | 568.50 | 560.00 | 566.00 | 566.00 | 0.71% | 1,873 |
| Dec 29, 2025 | 560.75 | 563.50 | 558.00 | 562.00 | 562.00 | 0.27% | 1,354 |
| Dec 23, 2025 | 558.75 | 560.50 | 554.00 | 560.50 | 560.50 | 0.99% | 8,902 |
| Dec 22, 2025 | 560.75 | 560.00 | 553.50 | 555.00 | 555.00 | -1.25% | 20,223 |
| Dec 19, 2025 | 555.75 | 566.00 | 558.25 | 562.00 | 562.00 | 1.17% | 24,535 |
| Dec 18, 2025 | 563.75 | 563.00 | 553.25 | 555.50 | 555.50 | -1.94% | 2,757 |
| Dec 17, 2025 | 559.75 | 568.00 | 561.00 | 566.50 | 566.50 | 1.71% | 11,379 |
| Dec 16, 2025 | 553.25 | 561.00 | 556.00 | 557.00 | 557.00 | - | 7,586 |
| Dec 15, 2025 | 553.75 | 558.00 | 547.50 | 557.00 | 557.00 | -2.64% | 2,563 |
| Dec 12, 2025 | 573.00 | 575.00 | 547.50 | 572.13 | 572.13 | 0.73% | 2,075 |
| Dec 11, 2025 | 564.75 | 572.00 | 562.00 | 568.00 | 568.00 | 0.13% | 2,245 |
| Dec 10, 2025 | 555.75 | 568.49 | 553.50 | 567.27 | 567.27 | 1.84% | 43 |
| Dec 9, 2025 | 564.25 | 564.00 | 555.50 | 557.00 | 557.00 | -1.94% | 8,848 |
| Dec 8, 2025 | 587.75 | 588.50 | 561.50 | 568.00 | 568.00 | -1.70% | 2,696 |
| Dec 5, 2025 | 565.75 | 583.00 | 569.50 | 577.84 | 577.84 | 3.09% | 12,596 |
| Dec 4, 2025 | 573.00 | 571.50 | 554.50 | 560.50 | 560.50 | -1.12% | 49,743 |
| Dec 3, 2025 | 562.25 | 572.00 | 561.00 | 566.83 | 566.83 | 1.49% | 8,989 |
| Dec 2, 2025 | 555.75 | 565.00 | 554.50 | 558.50 | 558.50 | 1.03% | 7,174 |
| Dec 1, 2025 | 554.25 | 557.00 | 542.50 | 552.80 | 552.80 | -0.17% | 3,128 |
| Nov 28, 2025 | 553.25 | 555.00 | 550.50 | 553.75 | 553.75 | 0.06% | 3,663 |
| Nov 27, 2025 | 551.25 | 555.50 | 550.50 | 553.42 | 553.42 | 0.24% | 4,186 |