AL Sydbank A/S (CPH:ALSYDB)
Denmark
· Delayed Price · Currency is DKK 542.00
-4.50 (-0.82%)
Mar 5, 2026, 4:59 PM CET
AL Sydbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 527.00 | 546.50 | 526.00 | 546.50 | 546.50 | 3.31% | 136,124 |
| Mar 3, 2026 | 546.00 | 546.00 | 523.00 | 529.00 | 529.00 | -3.64% | 154,108 |
| Mar 2, 2026 | 555.00 | 559.50 | 546.00 | 549.00 | 549.00 | -3.00% | 176,299 |
| Feb 27, 2026 | 572.50 | 581.00 | 562.50 | 566.00 | 566.00 | -0.96% | 577,735 |
| Feb 26, 2026 | 570.00 | 579.50 | 564.00 | 571.50 | 571.50 | 1.87% | 118,007 |
| Feb 25, 2026 | 549.00 | 570.00 | 529.50 | 561.00 | 561.00 | 4.96% | 291,884 |
| Feb 24, 2026 | 541.00 | 541.00 | 531.00 | 534.50 | 534.50 | -1.75% | 97,266 |
| Feb 23, 2026 | 555.50 | 559.00 | 542.00 | 544.00 | 544.00 | -1.00% | 90,394 |
| Feb 20, 2026 | 540.00 | 550.50 | 540.00 | 549.50 | 549.50 | 1.20% | 95,783 |
| Feb 19, 2026 | 548.00 | 549.00 | 539.50 | 543.00 | 543.00 | -0.82% | 54,133 |
| Feb 18, 2026 | 549.50 | 550.00 | 539.00 | 547.50 | 547.50 | 0.55% | 82,452 |
| Feb 17, 2026 | 535.50 | 549.50 | 534.50 | 544.50 | 544.50 | 1.11% | 83,946 |
| Feb 16, 2026 | 520.50 | 541.00 | 520.50 | 538.50 | 538.50 | 3.46% | 97,890 |
| Feb 13, 2026 | 537.00 | 537.00 | 519.00 | 520.50 | 520.50 | -3.52% | 95,293 |
| Feb 12, 2026 | 552.00 | 557.50 | 539.50 | 539.50 | 539.50 | -2.26% | 90,458 |
| Feb 11, 2026 | 560.00 | 562.00 | 550.00 | 552.00 | 552.00 | -1.78% | 124,969 |
| Feb 10, 2026 | 570.50 | 572.00 | 562.00 | 562.00 | 562.00 | -1.49% | 63,728 |
| Feb 9, 2026 | 571.00 | 573.00 | 566.50 | 570.50 | 570.50 | -0.09% | 115,888 |
| Feb 6, 2026 | 558.00 | 571.00 | 558.00 | 571.00 | 571.00 | 2.33% | 136,166 |
| Feb 5, 2026 | 566.50 | 579.50 | 556.50 | 558.00 | 558.00 | -1.93% | 107,473 |
| Feb 4, 2026 | 575.00 | 579.00 | 568.50 | 569.00 | 569.00 | -1.64% | 112,497 |
| Feb 3, 2026 | 587.00 | 590.00 | 576.00 | 578.50 | 578.50 | -0.26% | 158,615 |
| Feb 2, 2026 | 571.50 | 580.00 | 567.00 | 580.00 | 580.00 | 1.49% | 76,579 |
| Jan 30, 2026 | 555.50 | 579.00 | 555.00 | 571.50 | 571.50 | 3.53% | 193,026 |
| Jan 29, 2026 | 564.00 | 565.00 | 552.00 | 552.00 | 552.00 | -1.95% | 90,452 |
| Jan 28, 2026 | 566.00 | 569.50 | 559.00 | 563.00 | 563.00 | -0.53% | 105,439 |
| Jan 27, 2026 | 557.50 | 572.50 | 557.00 | 566.00 | 566.00 | 1.52% | 109,136 |
| Jan 26, 2026 | 562.00 | 565.50 | 555.50 | 557.50 | 557.50 | -0.62% | 82,805 |
| Jan 23, 2026 | 573.50 | 574.00 | 561.00 | 561.00 | 561.00 | -2.35% | 77,010 |
| Jan 22, 2026 | 562.00 | 580.00 | 562.00 | 574.50 | 574.50 | 3.33% | 134,288 |
| Jan 21, 2026 | 550.50 | 558.50 | 545.00 | 556.00 | 556.00 | 0.36% | 101,132 |
| Jan 20, 2026 | 557.50 | 558.50 | 545.00 | 554.00 | 554.00 | -0.81% | 94,299 |
| Jan 19, 2026 | 563.50 | 564.50 | 554.50 | 558.50 | 558.50 | -2.19% | 102,850 |
| Jan 16, 2026 | 572.50 | 577.50 | 568.50 | 571.00 | 571.00 | -0.52% | 110,774 |
| Jan 15, 2026 | 571.50 | 576.00 | 568.50 | 574.00 | 574.00 | 0.53% | 109,029 |
| Jan 14, 2026 | 564.00 | 571.50 | 560.50 | 571.00 | 571.00 | 2.15% | 182,228 |
| Jan 13, 2026 | 551.00 | 561.00 | 550.50 | 559.00 | 559.00 | 1.82% | 136,987 |
| Jan 12, 2026 | 545.00 | 549.00 | 539.00 | 549.00 | 549.00 | 0.73% | 95,056 |
| Jan 9, 2026 | 558.50 | 559.50 | 542.50 | 545.00 | 545.00 | -2.24% | 120,089 |
| Jan 8, 2026 | 551.50 | 558.00 | 549.50 | 557.50 | 557.50 | 0.81% | 92,849 |
| Jan 7, 2026 | 563.00 | 563.50 | 548.50 | 553.00 | 553.00 | -1.86% | 127,006 |
| Jan 6, 2026 | 570.50 | 570.50 | 555.50 | 563.50 | 563.50 | -1.23% | 124,926 |
| Jan 5, 2026 | 573.00 | 574.50 | 563.00 | 570.50 | 570.50 | - | 116,467 |
| Jan 2, 2026 | 570.00 | 572.00 | 561.50 | 570.50 | 570.50 | 0.09% | 92,721 |
| Dec 30, 2025 | 560.50 | 570.00 | 559.00 | 570.00 | 570.00 | 1.24% | 93,705 |
| Dec 29, 2025 | 560.50 | 564.50 | 557.00 | 563.00 | 563.00 | 0.45% | 90,470 |
| Dec 23, 2025 | 559.50 | 560.50 | 551.50 | 560.50 | 560.50 | 0.63% | 114,964 |
| Dec 22, 2025 | 560.50 | 561.00 | 553.00 | 557.00 | 557.00 | -0.89% | 91,160 |
| Dec 19, 2025 | 556.00 | 566.00 | 555.00 | 562.00 | 562.00 | 0.99% | 299,750 |
| Dec 18, 2025 | 563.50 | 565.00 | 552.50 | 556.50 | 556.50 | -1.33% | 120,269 |
| Dec 17, 2025 | 559.00 | 568.50 | 558.50 | 564.00 | 564.00 | 1.26% | 212,418 |
| Dec 16, 2025 | 553.00 | 561.50 | 553.00 | 557.00 | 557.00 | 0.72% | 192,988 |
| Dec 15, 2025 | 551.00 | 558.50 | 547.50 | 553.00 | 553.00 | 1.00% | 195,113 |
| Dec 12, 2025 | 572.50 | 576.00 | 547.50 | 547.50 | 547.50 | -4.28% | 240,942 |
| Dec 11, 2025 | 565.50 | 572.50 | 561.50 | 572.00 | 572.00 | 1.24% | 293,869 |
| Dec 10, 2025 | 556.50 | 569.50 | 550.00 | 565.00 | 565.00 | 1.44% | 141,649 |
| Dec 9, 2025 | 566.00 | 567.00 | 555.50 | 557.00 | 557.00 | -1.59% | 247,190 |
| Dec 8, 2025 | 588.00 | 589.50 | 560.50 | 566.00 | 566.00 | -2.25% | 118,768 |
| Dec 5, 2025 | 563.00 | 582.00 | 563.00 | 579.00 | 579.00 | 3.30% | 175,146 |
| Dec 4, 2025 | 571.50 | 572.50 | 553.50 | 560.50 | 560.50 | -1.84% | 79,685 |
| Dec 3, 2025 | 562.00 | 572.00 | 557.00 | 571.00 | 571.00 | 1.33% | 116,048 |
| Dec 2, 2025 | 556.00 | 565.00 | 554.50 | 563.50 | 563.50 | 1.08% | 78,842 |
| Dec 1, 2025 | 555.00 | 557.50 | 542.00 | 557.50 | 557.50 | 0.72% | 87,747 |
| Nov 28, 2025 | 553.00 | 555.00 | 550.50 | 553.50 | 553.50 | -0.27% | 101,422 |
| Nov 27, 2025 | 551.50 | 556.00 | 549.50 | 555.00 | 555.00 | 0.82% | 40,102 |
| Nov 26, 2025 | 549.00 | 556.50 | 547.50 | 550.50 | 550.50 | 0.36% | 81,517 |
| Nov 25, 2025 | 543.00 | 549.50 | 542.00 | 548.50 | 548.50 | 1.39% | 66,959 |
| Nov 24, 2025 | 533.50 | 544.00 | 530.50 | 541.00 | 541.00 | 2.17% | 110,238 |
| Nov 21, 2025 | 524.50 | 530.00 | 517.00 | 529.50 | 529.50 | -0.38% | 87,945 |
| Nov 20, 2025 | 529.00 | 532.50 | 527.00 | 531.50 | 531.50 | 1.82% | 72,372 |
| Nov 19, 2025 | 518.00 | 526.50 | 516.00 | 522.00 | 522.00 | 1.06% | 96,355 |
| Nov 18, 2025 | 526.00 | 526.00 | 514.50 | 516.50 | 516.50 | -2.73% | 157,029 |
| Nov 17, 2025 | 530.00 | 535.00 | 525.50 | 531.00 | 531.00 | 0.19% | 85,708 |
| Nov 14, 2025 | 532.50 | 532.50 | 521.50 | 530.00 | 530.00 | -0.93% | 66,341 |
| Nov 13, 2025 | 541.50 | 541.50 | 528.00 | 535.00 | 535.00 | 1.52% | 59,363 |
| Nov 12, 2025 | 520.00 | 528.50 | 520.00 | 527.00 | 527.00 | 1.35% | 70,438 |
| Nov 11, 2025 | 520.00 | 525.50 | 517.00 | 520.00 | 520.00 | 0.10% | 78,153 |
| Nov 10, 2025 | 527.50 | 527.50 | 516.00 | 519.50 | 519.50 | -0.19% | 90,445 |
| Nov 7, 2025 | 535.00 | 537.50 | 516.00 | 520.50 | 520.50 | -3.25% | 131,838 |
| Nov 6, 2025 | 552.50 | 554.50 | 534.50 | 538.00 | 538.00 | -2.54% | 128,338 |
| Nov 5, 2025 | 556.00 | 556.00 | 547.00 | 552.00 | 552.00 | -0.81% | 113,527 |
| Nov 4, 2025 | 551.50 | 556.50 | 544.00 | 556.50 | 556.50 | - | 99,067 |
| Nov 3, 2025 | 553.00 | 558.00 | 546.00 | 556.50 | 556.50 | 0.63% | 118,308 |
| Oct 31, 2025 | 554.50 | 557.50 | 546.00 | 553.00 | 553.00 | -0.27% | 77,722 |
| Oct 30, 2025 | 554.00 | 555.00 | 548.00 | 554.50 | 554.50 | -0.18% | 91,239 |
| Oct 29, 2025 | 553.50 | 565.50 | 546.00 | 555.50 | 555.50 | 0.54% | 177,743 |
| Oct 28, 2025 | 555.00 | 561.50 | 543.50 | 552.50 | 552.50 | -0.18% | 154,999 |
| Oct 27, 2025 | 553.50 | 563.50 | 545.00 | 553.50 | 553.50 | 5.53% | 381,495 |
| Oct 24, 2025 | 527.00 | 528.00 | 518.50 | 524.50 | 524.50 | -0.29% | 63,516 |
| Oct 23, 2025 | 518.50 | 526.00 | 518.50 | 526.00 | 526.00 | 1.25% | 76,760 |
| Oct 22, 2025 | 519.00 | 519.50 | 511.00 | 519.50 | 519.50 | 0.29% | 202,114 |
| Oct 21, 2025 | 517.00 | 523.00 | 517.00 | 518.00 | 518.00 | 0.10% | 57,900 |
| Oct 20, 2025 | 514.50 | 520.50 | 514.50 | 517.50 | 517.50 | 1.67% | 61,073 |
| Oct 17, 2025 | 518.00 | 519.00 | 506.50 | 509.00 | 509.00 | -2.96% | 102,112 |
| Oct 16, 2025 | 527.00 | 531.00 | 521.50 | 524.50 | 524.50 | -0.29% | 70,123 |
| Oct 15, 2025 | 526.00 | 532.50 | 523.50 | 526.00 | 526.00 | 0.86% | 74,656 |
| Oct 14, 2025 | 520.00 | 522.00 | 512.50 | 521.50 | 521.50 | -0.48% | 71,578 |
| Oct 13, 2025 | 528.50 | 528.50 | 520.00 | 524.00 | 524.00 | -2.06% | 65,605 |
| Oct 10, 2025 | 531.00 | 538.00 | 530.00 | 535.00 | 535.00 | 1.90% | 65,756 |
| Oct 9, 2025 | 521.00 | 526.50 | 521.00 | 525.00 | 525.00 | 0.67% | 63,782 |