SJF Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 214.50 | 216.00 | 214.00 | 214.50 | 200.96 | 3,531 |
| 2024-05-24 | 215.50 | 215.50 | 214.50 | 215.50 | 201.89 | 9,275 |
| 2024-05-23 | 214.50 | 216.50 | 214.00 | 215.00 | 201.43 | 4,551 |
| 2024-05-22 | 214.00 | 215.00 | 213.50 | 214.50 | 200.96 | 4,648 |
| 2024-05-21 | 215.50 | 216.00 | 214.00 | 214.00 | 200.49 | 4,673 |
| 2024-05-17 | 215.00 | 216.50 | 215.00 | 215.50 | 201.89 | 5,484 |
| 2024-05-16 | 214.00 | 216.00 | 213.00 | 215.00 | 201.43 | 6,547 |
| 2024-05-15 | 215.00 | 215.50 | 213.00 | 213.50 | 200.02 | 8,040 |
| 2024-05-14 | 217.00 | 217.00 | 214.50 | 214.50 | 200.96 | 7,708 |
| 2024-05-13 | 214.50 | 216.00 | 213.00 | 216.00 | 202.36 | 7,248 |
| 2024-05-08 | 214.00 | 214.00 | 211.50 | 212.50 | 199.08 | 5,587 |
| 2024-05-07 | 214.50 | 214.50 | 213.00 | 213.50 | 200.02 | 3,223 |
| 2024-05-06 | 211.50 | 214.00 | 211.50 | 214.00 | 200.49 | 6,304 |
| 2024-05-03 | 216.50 | 217.00 | 210.00 | 211.00 | 197.68 | 8,408 |
| 2024-05-02 | 217.50 | 217.50 | 215.00 | 216.50 | 202.83 | 6,573 |
| 2024-05-01 | 216.50 | 217.00 | 215.50 | 216.00 | 202.36 | 4,600 |
| 2024-04-30 | 217.00 | 218.00 | 216.00 | 216.50 | 202.83 | 2,139 |
| 2024-04-29 | 217.50 | 218.00 | 216.50 | 217.00 | 203.30 | 7,436 |
| 2024-04-26 | 217.00 | 218.00 | 215.50 | 217.50 | 203.77 | 3,533 |
| 2024-04-25 | 219.50 | 219.50 | 214.50 | 215.50 | 201.89 | 6,187 |
| 2024-04-24 | 223.00 | 223.00 | 218.50 | 218.50 | 204.70 | 6,326 |
| 2024-04-23 | 222.00 | 223.50 | 221.00 | 223.00 | 208.92 | 8,836 |
| 2024-04-22 | 220.00 | 222.00 | 218.50 | 221.50 | 207.52 | 4,908 |
| 2024-04-19 | 213.50 | 218.50 | 213.00 | 218.50 | 204.70 | 11,585 |
| 2024-04-18 | 216.00 | 216.00 | 213.50 | 215.00 | 201.43 | 4,682 |
| 2024-04-17 | 214.50 | 217.50 | 214.50 | 216.50 | 202.83 | 6,833 |
| 2024-04-16 | 215.50 | 217.00 | 213.00 | 215.00 | 201.43 | 6,561 |
| 2024-04-15 | 219.00 | 219.00 | 217.00 | 218.00 | 204.24 | 1,900 |
| 2024-04-12 | 216.00 | 219.50 | 216.00 | 219.00 | 205.17 | 6,068 |
| 2024-04-11 | 221.00 | 221.00 | 216.00 | 216.00 | 202.36 | 5,472 |
| 2024-04-10 | 222.50 | 222.50 | 220.50 | 221.00 | 207.05 | 5,212 |
| 2024-04-09 | 224.50 | 225.00 | 221.00 | 221.50 | 207.52 | 4,832 |
| 2024-04-08 | 222.00 | 225.00 | 222.00 | 224.50 | 210.33 | 8,576 |
| 2024-04-05 | 218.00 | 223.00 | 218.00 | 222.50 | 208.45 | 12,957 |
| 2024-04-04 | 217.00 | 219.50 | 217.00 | 219.50 | 205.64 | 11,692 |
| 2024-04-03 | 211.50 | 217.50 | 211.00 | 217.00 | 203.30 | 15,534 |
| 2024-04-02 | 213.00 | 213.50 | 209.50 | 211.50 | 198.15 | 6,329 |
| 2024-03-27 | 214.00 | 214.00 | 213.00 | 213.00 | 199.55 | 4,198 |
| 2024-03-26 | 214.00 | 214.50 | 212.50 | 214.00 | 200.49 | 6,305 |
| 2024-03-25 | 214.00 | 215.00 | 213.00 | 214.00 | 200.49 | 5,288 |
| 2024-03-22 | 208.50 | 214.00 | 208.50 | 214.00 | 200.49 | 15,503 |
| 2024-03-21 | 212.00 | 212.00 | 208.50 | 208.50 | 195.34 | 6,408 |
| 2024-03-20 | 211.50 | 213.00 | 211.50 | 211.50 | 198.15 | 9,564 |
| 2024-03-19 | 211.00 | 213.50 | 210.50 | 213.50 | 200.02 | 14,071 |
| 2024-03-18 | 213.00 | 213.00 | 210.50 | 211.00 | 197.68 | 3,387 |
| 2024-03-15 | 211.50 | 215.00 | 211.00 | 214.00 | 200.49 | 7,112 |
| 2024-03-14 | 215.00 | 215.00 | 212.00 | 212.00 | 198.62 | 8,536 |
| 2024-03-13 | 215.00 | 216.00 | 214.00 | 215.00 | 201.43 | 8,226 |
| 2024-03-12 | 214.00 | 216.00 | 213.00 | 215.00 | 201.43 | 5,764 |
| 2024-03-11 | 214.00 | 215.00 | 212.50 | 215.00 | 201.43 | 11,348 |
| 2024-03-08 | 213.50 | 217.00 | 209.50 | 215.00 | 201.43 | 26,719 |
| 2024-03-07 | 219.00 | 220.00 | 218.50 | 219.50 | 198.15 | 5,544 |
| 2024-03-06 | 217.50 | 220.00 | 217.50 | 220.00 | 198.60 | 9,742 |
| 2024-03-05 | 220.00 | 220.50 | 217.50 | 219.00 | 197.70 | 10,123 |
| 2024-03-04 | 222.00 | 222.00 | 219.50 | 221.50 | 199.95 | 7,963 |
| 2024-03-01 | 219.00 | 224.00 | 219.00 | 222.00 | 200.40 | 13,445 |
| 2024-02-29 | 216.50 | 219.00 | 215.50 | 218.50 | 197.24 | 13,810 |
| 2024-02-28 | 213.00 | 216.50 | 213.00 | 216.00 | 194.99 | 10,214 |
| 2024-02-27 | 213.50 | 214.00 | 212.00 | 214.00 | 193.18 | 7,848 |
| 2024-02-26 | 216.00 | 216.50 | 213.50 | 214.50 | 193.63 | 8,608 |
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.