SJF Bank A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	182.40	182.80	181.60	182.40	164.66	2,680
2023-06-12	183.20	184.40	181.80	181.80	164.11	12,806
2023-06-09	182.00	184.60	182.00	183.40	165.56	4,324
2023-06-08	181.80	184.80	181.80	183.00	165.20	7,539
2023-06-07	182.00	184.00	181.60	183.60	165.74	41,602
2023-06-06	182.00	182.20	181.00	182.00	164.29	6,815
2023-06-02	180.00	182.00	178.60	182.00	164.29	20,111
2023-06-01	179.00	182.00	178.80	180.00	162.49	12,862
2023-05-31	182.60	182.60	179.00	179.00	161.59	7,186
2023-05-30	186.20	186.20	182.00	182.00	164.29	10,623
2023-05-26	187.00	187.60	185.20	186.80	168.63	9,644
2023-05-25	187.00	188.20	186.00	186.80	168.63	26,323
2023-05-24	186.80	186.80	185.00	186.80	168.63	5,705
2023-05-23	187.00	187.00	186.20	186.60	168.45	5,318
2023-05-22	187.60	187.60	186.00	186.20	168.09	1,515
2023-05-17	185.80	186.20	185.20	185.80	167.73	6,119
2023-05-16	188.00	188.80	186.20	186.20	168.09	3,869
2023-05-15	188.60	189.40	187.80	188.80	170.43	16,133
2023-05-12	190.00	190.40	188.20	188.20	169.89	4,535
2023-05-11	187.80	189.80	187.80	189.80	171.34	4,650
2023-05-10	187.20	188.60	187.00	187.80	169.53	9,904
2023-05-09	189.40	189.40	187.40	188.20	169.89	9,004
2023-05-08	186.20	190.40	186.20	190.40	171.88	12,439
2023-05-04	188.80	189.00	185.20	187.00	168.81	14,119
2023-05-03	192.00	192.00	187.60	189.00	170.61	14,980
2023-05-02	192.20	195.60	191.80	192.00	173.32	33,865
2023-05-01	193.40	193.40	192.40	193.40	174.59	226
2023-04-28	195.20	195.20	191.00	192.40	173.68	9,930
2023-04-27	192.60	195.20	192.40	194.40	175.49	6,476
2023-04-26	194.80	194.80	189.80	193.00	174.22	13,458
2023-04-25	194.80	194.80	192.80	193.00	174.22	21,140
2023-04-24	192.80	195.00	192.60	194.80	175.85	4,220
2023-04-21	194.00	194.00	191.80	193.60	174.77	8,624
2023-04-20	194.20	195.80	194.00	194.40	175.49	1,386
2023-04-19	195.20	195.20	192.20	194.60	175.67	10,313
2023-04-18	195.20	196.40	194.80	195.00	176.03	4,005
2023-04-17	194.00	197.20	194.00	195.20	176.21	33,237
2023-04-14	190.00	195.80	190.00	194.00	175.13	16,812
2023-04-13	184.00	190.20	184.00	190.00	171.52	21,808
2023-04-12	182.40	183.60	181.60	183.00	165.20	12,490
2023-04-11	180.00	182.20	178.60	182.20	164.48	10,489
2023-04-05	179.20	179.20	176.60	177.40	160.14	9,737
2023-04-04	179.40	179.40	177.40	179.20	161.77	9,159
2023-04-03	184.00	184.00	178.40	178.40	161.04	9,849
2023-03-31	184.50	185.00	181.50	183.00	165.20	8,122
2023-03-30	178.50	184.50	178.50	184.00	166.10	9,972
2023-03-29	175.00	178.50	175.00	178.50	161.14	8,250
2023-03-28	176.00	177.00	174.50	175.00	157.98	14,388
2023-03-27	176.50	179.00	173.00	174.00	157.07	14,611
2023-03-24	183.50	183.50	174.50	174.50	157.52	35,960
2023-03-23	187.50	187.50	181.00	181.00	163.39	7,200
2023-03-22	188.50	189.00	185.50	188.00	169.71	10,819
2023-03-21	187.00	188.50	187.00	187.50	169.26	4,206
2023-03-20	179.50	184.50	172.50	184.50	166.55	27,034
2023-03-17	184.00	188.00	179.50	180.00	162.49	18,536
2023-03-16	186.50	188.00	182.00	184.50	166.55	13,361
2023-03-15	196.00	196.00	185.50	185.50	167.45	18,807
2023-03-14	191.00	197.00	187.00	196.00	176.93	31,359
2023-03-13	202.00	202.00	189.50	190.50	171.97	33,530
2023-03-10	206.00	206.00	203.00	203.00	183.25	18,247

← NewerPage 15 of 21 · 1,256 trading daysOlder →

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.