SJF Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 220.00 | 220.00 | 216.00 | 217.00 | 195.89 | 11,998 |
| 2024-02-22 | 218.00 | 220.00 | 216.00 | 219.50 | 198.15 | 5,855 |
| 2024-02-21 | 222.00 | 222.00 | 216.00 | 218.00 | 196.79 | 8,914 |
| 2024-02-20 | 221.50 | 222.00 | 219.50 | 222.00 | 200.40 | 6,514 |
| 2024-02-19 | 223.50 | 225.00 | 221.50 | 222.00 | 200.40 | 7,823 |
| 2024-02-16 | 222.00 | 224.00 | 222.00 | 224.00 | 202.21 | 7,029 |
| 2024-02-15 | 219.50 | 221.50 | 219.50 | 221.50 | 199.95 | 6,696 |
| 2024-02-14 | 215.50 | 219.50 | 214.50 | 219.50 | 198.15 | 10,876 |
| 2024-02-13 | 212.50 | 217.00 | 212.00 | 215.50 | 194.54 | 11,887 |
| 2024-02-12 | 211.00 | 214.00 | 210.00 | 213.00 | 192.28 | 17,790 |
| 2024-02-09 | 219.50 | 220.50 | 210.00 | 210.00 | 189.57 | 24,178 |
| 2024-02-08 | 217.00 | 219.50 | 216.50 | 219.00 | 197.70 | 11,865 |
| 2024-02-07 | 222.00 | 222.00 | 216.50 | 217.00 | 195.89 | 14,352 |
| 2024-02-06 | 221.00 | 226.00 | 221.00 | 221.50 | 199.95 | 22,310 |
| 2024-02-05 | 226.50 | 226.50 | 221.00 | 221.00 | 199.50 | 17,496 |
| 2024-02-02 | 223.50 | 228.00 | 222.50 | 227.50 | 205.37 | 16,656 |
| 2024-02-01 | 222.00 | 224.00 | 221.50 | 221.50 | 199.95 | 9,802 |
| 2024-01-31 | 222.00 | 224.00 | 221.00 | 222.50 | 200.85 | 16,422 |
| 2024-01-30 | 221.00 | 223.00 | 220.50 | 221.50 | 199.95 | 10,779 |
| 2024-01-29 | 221.50 | 222.50 | 219.50 | 220.50 | 199.05 | 11,911 |
| 2024-01-26 | 219.50 | 222.00 | 219.50 | 221.00 | 199.50 | 9,445 |
| 2024-01-25 | 219.00 | 221.50 | 217.50 | 219.50 | 198.15 | 26,076 |
| 2024-01-24 | 214.00 | 219.00 | 214.00 | 218.50 | 197.24 | 10,153 |
| 2024-01-23 | 215.50 | 217.00 | 214.00 | 214.00 | 193.18 | 9,355 |
| 2024-01-22 | 211.50 | 216.50 | 211.50 | 216.50 | 195.44 | 14,594 |
| 2024-01-19 | 211.00 | 212.50 | 210.50 | 210.50 | 190.02 | 9,593 |
| 2024-01-18 | 211.50 | 214.00 | 210.50 | 210.50 | 190.02 | 13,457 |
| 2024-01-17 | 209.50 | 212.50 | 209.50 | 212.00 | 191.38 | 6,734 |
| 2024-01-16 | 210.50 | 214.00 | 210.50 | 211.00 | 190.47 | 13,906 |
| 2024-01-15 | 214.00 | 214.00 | 211.50 | 212.50 | 191.83 | 10,075 |
| 2024-01-12 | 208.00 | 219.00 | 208.00 | 219.00 | 197.70 | 34,764 |
| 2024-01-11 | 201.00 | 208.50 | 201.00 | 208.00 | 187.77 | 16,125 |
| 2024-01-10 | 204.50 | 206.50 | 204.50 | 206.00 | 185.96 | 12,006 |
| 2024-01-09 | 203.00 | 205.00 | 203.00 | 204.50 | 184.61 | 11,846 |
| 2024-01-08 | 202.00 | 204.00 | 201.50 | 203.50 | 183.70 | 13,315 |
| 2024-01-05 | 201.00 | 203.00 | 201.00 | 203.00 | 183.25 | 7,622 |
| 2024-01-04 | 197.60 | 203.00 | 197.60 | 203.00 | 183.25 | 13,069 |
| 2024-01-03 | 199.60 | 201.00 | 196.40 | 197.80 | 178.56 | 10,472 |
| 2024-01-02 | 200.00 | 201.50 | 199.20 | 201.00 | 181.45 | 8,080 |
| 2023-12-29 | 200.00 | 202.00 | 199.60 | 199.80 | 180.36 | 10,529 |
| 2023-12-28 | 200.00 | 201.50 | 199.60 | 200.50 | 180.99 | 4,612 |
| 2023-12-27 | 197.20 | 201.00 | 197.20 | 200.00 | 180.54 | 9,926 |
| 2023-12-22 | 199.00 | 200.00 | 197.40 | 198.60 | 179.28 | 4,574 |
| 2023-12-21 | 197.00 | 199.00 | 196.20 | 198.80 | 179.46 | 20,896 |
| 2023-12-20 | 196.20 | 199.40 | 196.20 | 197.40 | 178.20 | 9,582 |
| 2023-12-19 | 198.60 | 200.00 | 197.20 | 197.20 | 178.02 | 10,848 |
| 2023-12-18 | 199.60 | 201.00 | 198.40 | 198.60 | 179.28 | 8,558 |
| 2023-12-15 | 199.20 | 202.00 | 199.00 | 201.00 | 181.45 | 11,073 |
| 2023-12-14 | 198.60 | 202.00 | 198.00 | 199.20 | 179.82 | 18,137 |
| 2023-12-13 | 194.60 | 198.60 | 194.60 | 198.60 | 179.28 | 11,704 |
| 2023-12-12 | 196.60 | 197.80 | 195.00 | 195.00 | 176.03 | 9,456 |
| 2023-12-11 | 199.00 | 199.00 | 195.20 | 197.00 | 177.84 | 17,103 |
| 2023-12-08 | 198.00 | 200.50 | 196.80 | 199.80 | 180.36 | 10,657 |
| 2023-12-07 | 200.00 | 200.50 | 198.00 | 198.00 | 178.74 | 9,318 |
| 2023-12-06 | 200.50 | 203.00 | 200.50 | 201.00 | 181.45 | 7,703 |
| 2023-12-05 | 197.00 | 201.00 | 197.00 | 200.50 | 180.99 | 7,110 |
| 2023-12-04 | 198.00 | 198.60 | 196.40 | 196.80 | 177.65 | 9,260 |
| 2023-12-01 | 199.00 | 199.80 | 197.00 | 198.00 | 178.74 | 7,640 |
| 2023-11-30 | 198.80 | 201.00 | 198.80 | 199.40 | 180.00 | 7,447 |
| 2023-11-29 | 198.60 | 200.50 | 198.60 | 199.80 | 180.36 | 7,394 |
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.