SJF Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 214.00 | 216.50 | 213.50 | 213.50 | 200.02 | 9,574 |
| 2024-08-19 | 214.00 | 216.00 | 214.00 | 214.50 | 200.96 | 5,822 |
| 2024-08-16 | 212.00 | 214.00 | 211.50 | 213.00 | 199.55 | 4,807 |
| 2024-08-15 | 213.00 | 215.00 | 211.50 | 212.00 | 198.62 | 6,024 |
| 2024-08-14 | 213.50 | 214.50 | 213.00 | 214.50 | 200.96 | 4,479 |
| 2024-08-13 | 211.50 | 213.00 | 211.00 | 213.00 | 199.55 | 4,546 |
| 2024-08-12 | 212.00 | 213.50 | 211.00 | 212.00 | 198.62 | 6,413 |
| 2024-08-09 | 211.00 | 212.50 | 210.50 | 211.50 | 198.15 | 6,059 |
| 2024-08-08 | 214.00 | 214.00 | 209.00 | 210.00 | 196.74 | 9,661 |
| 2024-08-07 | 210.00 | 214.00 | 210.00 | 213.00 | 199.55 | 5,676 |
| 2024-08-06 | 214.50 | 215.00 | 209.00 | 211.00 | 197.68 | 17,671 |
| 2024-08-05 | 215.50 | 215.50 | 208.50 | 211.00 | 197.68 | 15,333 |
| 2024-08-02 | 220.50 | 221.50 | 216.00 | 216.00 | 202.36 | 6,177 |
| 2024-08-01 | 226.00 | 226.00 | 222.00 | 222.00 | 207.98 | 6,700 |
| 2024-07-31 | 223.00 | 226.50 | 223.00 | 226.00 | 211.73 | 4,950 |
| 2024-07-30 | 223.50 | 224.00 | 223.00 | 223.50 | 209.39 | 4,624 |
| 2024-07-29 | 222.00 | 225.00 | 222.00 | 223.00 | 208.92 | 5,522 |
| 2024-07-26 | 221.00 | 222.00 | 221.00 | 221.00 | 207.05 | 4,101 |
| 2024-07-25 | 220.00 | 221.00 | 218.50 | 219.00 | 205.17 | 2,243 |
| 2024-07-24 | 218.50 | 221.00 | 218.50 | 220.00 | 206.11 | 2,973 |
| 2024-07-23 | 219.00 | 220.50 | 218.50 | 218.50 | 204.70 | 3,794 |
| 2024-07-22 | 220.00 | 220.00 | 218.50 | 219.00 | 205.17 | 4,031 |
| 2024-07-19 | 218.50 | 222.00 | 218.50 | 220.50 | 206.58 | 7,806 |
| 2024-07-18 | 215.50 | 220.00 | 215.50 | 220.00 | 206.11 | 7,003 |
| 2024-07-17 | 219.00 | 219.00 | 215.50 | 216.00 | 202.36 | 4,933 |
| 2024-07-16 | 218.00 | 218.00 | 215.00 | 216.50 | 202.83 | 16,309 |
| 2024-07-15 | 219.50 | 219.50 | 218.00 | 218.00 | 204.24 | 4,748 |
| 2024-07-12 | 221.50 | 221.50 | 218.00 | 218.50 | 204.70 | 6,100 |
| 2024-07-11 | 218.50 | 220.50 | 218.50 | 220.00 | 206.11 | 2,860 |
| 2024-07-10 | 219.50 | 221.00 | 218.50 | 219.50 | 205.64 | 6,688 |
| 2024-07-09 | 226.50 | 226.50 | 219.50 | 219.50 | 205.64 | 9,779 |
| 2024-07-08 | 223.50 | 226.00 | 223.50 | 226.00 | 211.73 | 4,932 |
| 2024-07-05 | 224.00 | 225.50 | 223.00 | 223.00 | 208.92 | 7,295 |
| 2024-07-04 | 221.00 | 224.50 | 221.00 | 224.00 | 209.86 | 7,810 |
| 2024-07-03 | 221.50 | 222.00 | 220.50 | 221.50 | 207.52 | 10,906 |
| 2024-07-02 | 225.00 | 225.00 | 222.00 | 222.00 | 207.98 | 6,844 |
| 2024-07-01 | 227.00 | 227.00 | 222.00 | 223.50 | 209.39 | 7,160 |
| 2024-06-28 | 225.00 | 226.50 | 224.50 | 225.00 | 210.79 | 4,534 |
| 2024-06-27 | 227.00 | 227.50 | 224.50 | 224.50 | 210.33 | 9,775 |
| 2024-06-26 | 226.00 | 227.00 | 225.00 | 227.00 | 212.67 | 11,312 |
| 2024-06-25 | 230.00 | 230.00 | 223.50 | 223.50 | 209.39 | 22,318 |
| 2024-06-24 | 230.50 | 230.50 | 227.50 | 228.00 | 213.60 | 5,996 |
| 2024-06-21 | 230.00 | 232.00 | 228.50 | 230.00 | 215.48 | 17,308 |
| 2024-06-20 | 227.50 | 230.50 | 227.50 | 230.50 | 215.95 | 9,772 |
| 2024-06-19 | 222.00 | 229.00 | 222.00 | 228.00 | 213.60 | 17,265 |
| 2024-06-18 | 226.50 | 229.50 | 222.00 | 222.00 | 207.98 | 17,344 |
| 2024-06-17 | 223.00 | 228.00 | 223.00 | 227.00 | 212.67 | 36,007 |
| 2024-06-14 | 221.00 | 224.00 | 221.00 | 223.00 | 208.92 | 22,151 |
| 2024-06-13 | 220.00 | 221.50 | 219.00 | 221.50 | 207.52 | 12,438 |
| 2024-06-12 | 214.00 | 221.00 | 214.00 | 220.50 | 206.58 | 22,441 |
| 2024-06-11 | 216.00 | 216.00 | 214.00 | 215.00 | 201.43 | 11,951 |
| 2024-06-10 | 216.00 | 216.50 | 215.00 | 216.00 | 202.36 | 4,791 |
| 2024-06-07 | 213.00 | 217.00 | 213.00 | 216.00 | 202.36 | 11,885 |
| 2024-06-06 | 214.00 | 214.00 | 211.00 | 213.50 | 200.02 | 16,071 |
| 2024-06-04 | 216.50 | 217.00 | 214.00 | 214.00 | 200.49 | 5,680 |
| 2024-06-03 | 218.00 | 218.00 | 216.50 | 216.50 | 202.83 | 4,520 |
| 2024-05-31 | 216.00 | 218.00 | 215.50 | 216.00 | 202.36 | 7,727 |
| 2024-05-30 | 216.00 | 217.50 | 216.00 | 216.50 | 202.83 | 5,578 |
| 2024-05-29 | 216.00 | 216.50 | 215.00 | 215.50 | 201.89 | 3,200 |
| 2024-05-28 | 214.50 | 216.50 | 214.50 | 215.00 | 201.43 | 7,453 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-06 | 11.0000 DKK |
| 2025-03-07 | 10.0000 DKK |
| 2024-03-08 | 8.0000 DKK |
| 2022-03-11 | 6.0000 DKK |
| 2020-03-05 | 3.0000 DKK |
| 2019-03-08 | 2.5000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.