SJF Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 162.00 | 163.00 | 160.50 | 162.50 | 146.69 | 3,749 |
| 2022-09-20 | 162.50 | 165.00 | 161.00 | 162.00 | 146.24 | 13,274 |
| 2022-09-19 | 165.00 | 165.00 | 161.50 | 162.00 | 146.24 | 4,975 |
| 2022-09-16 | 171.50 | 171.50 | 164.00 | 165.00 | 148.95 | 9,130 |
| 2022-09-15 | 167.00 | 171.50 | 167.00 | 171.50 | 154.82 | 8,075 |
| 2022-09-14 | 166.00 | 168.50 | 166.00 | 167.50 | 151.21 | 14,730 |
| 2022-09-13 | 171.00 | 171.00 | 165.50 | 168.00 | 151.66 | 12,918 |
| 2022-09-12 | 165.50 | 171.50 | 164.00 | 171.50 | 154.82 | 12,715 |
| 2022-09-09 | 158.50 | 165.50 | 158.50 | 165.50 | 149.40 | 15,201 |
| 2022-09-08 | 154.00 | 159.50 | 154.00 | 158.50 | 143.08 | 18,950 |
| 2022-09-07 | 155.50 | 155.50 | 151.50 | 154.00 | 139.02 | 10,784 |
| 2022-09-06 | 159.00 | 160.00 | 156.00 | 156.50 | 141.28 | 6,796 |
| 2022-09-05 | 158.00 | 159.50 | 158.00 | 159.00 | 143.53 | 3,063 |
| 2022-09-02 | 155.00 | 161.50 | 155.00 | 160.50 | 144.89 | 10,728 |
| 2022-09-01 | 161.50 | 161.50 | 155.50 | 155.50 | 140.37 | 12,272 |
| 2022-08-31 | 160.00 | 162.00 | 159.00 | 161.50 | 145.79 | 11,970 |
| 2022-08-30 | 159.00 | 163.00 | 159.00 | 160.50 | 144.89 | 8,211 |
| 2022-08-29 | 166.00 | 166.00 | 160.00 | 161.00 | 145.34 | 12,208 |
| 2022-08-26 | 170.00 | 170.00 | 164.50 | 165.00 | 148.95 | 6,572 |
| 2022-08-25 | 169.50 | 171.00 | 168.00 | 168.50 | 152.11 | 11,566 |
| 2022-08-24 | 168.50 | 170.50 | 167.50 | 170.00 | 153.46 | 7,772 |
| 2022-08-23 | 165.50 | 169.50 | 165.50 | 169.50 | 153.01 | 7,812 |
| 2022-08-22 | 171.00 | 171.00 | 165.50 | 165.50 | 149.40 | 23,706 |
| 2022-08-19 | 170.00 | 171.50 | 170.00 | 171.50 | 154.82 | 5,271 |
| 2022-08-18 | 173.50 | 174.50 | 170.00 | 170.50 | 153.91 | 17,095 |
| 2022-08-17 | 172.00 | 174.50 | 171.50 | 172.50 | 155.72 | 10,749 |
| 2022-08-16 | 166.50 | 175.00 | 166.50 | 173.50 | 156.62 | 28,864 |
| 2022-08-15 | 161.00 | 164.50 | 160.00 | 164.00 | 148.05 | 19,232 |
| 2022-08-12 | 161.00 | 162.00 | 160.00 | 161.00 | 145.34 | 42,195 |
| 2022-08-11 | 158.00 | 161.00 | 157.00 | 161.00 | 145.34 | 17,259 |
| 2022-08-10 | 157.50 | 158.00 | 156.00 | 158.00 | 142.63 | 4,770 |
| 2022-08-09 | 157.00 | 157.50 | 156.00 | 156.50 | 141.28 | 2,524 |
| 2022-08-08 | 159.00 | 159.50 | 157.00 | 157.50 | 142.18 | 12,101 |
| 2022-08-05 | 158.50 | 160.00 | 158.00 | 159.50 | 143.98 | 10,876 |
| 2022-08-04 | 157.50 | 159.50 | 156.00 | 159.00 | 143.53 | 11,370 |
| 2022-08-03 | 159.50 | 159.50 | 155.50 | 157.00 | 141.73 | 11,844 |
| 2022-08-02 | 156.00 | 159.50 | 156.00 | 158.50 | 143.08 | 9,630 |
| 2022-08-01 | 157.00 | 160.50 | 156.00 | 156.50 | 141.28 | 16,207 |
| 2022-07-29 | 155.00 | 159.50 | 155.00 | 157.00 | 141.73 | 11,273 |
| 2022-07-28 | 154.00 | 156.50 | 154.00 | 155.00 | 139.92 | 14,061 |
| 2022-07-27 | 152.50 | 154.00 | 152.50 | 153.50 | 138.57 | 8,021 |
| 2022-07-26 | 154.00 | 154.00 | 152.00 | 152.00 | 137.21 | 7,346 |
| 2022-07-25 | 155.50 | 155.50 | 154.00 | 154.00 | 139.02 | 4,494 |
| 2022-07-22 | 155.00 | 156.00 | 153.50 | 156.00 | 140.82 | 9,916 |
| 2022-07-21 | 151.50 | 157.50 | 150.50 | 156.50 | 141.28 | 26,791 |
| 2022-07-20 | 153.50 | 154.00 | 150.50 | 151.50 | 136.76 | 12,056 |
| 2022-07-19 | 152.00 | 154.00 | 151.00 | 153.00 | 138.12 | 8,786 |
| 2022-07-18 | 149.50 | 153.50 | 149.50 | 152.50 | 137.66 | 15,374 |
| 2022-07-15 | 150.00 | 151.00 | 146.00 | 147.50 | 133.15 | 9,066 |
| 2022-07-14 | 151.00 | 153.00 | 150.00 | 150.00 | 135.41 | 17,620 |
| 2022-07-13 | 150.00 | 151.50 | 150.00 | 150.00 | 135.41 | 10,178 |
| 2022-07-12 | 150.00 | 151.50 | 149.00 | 151.50 | 136.76 | 24,168 |
| 2022-07-11 | 153.00 | 153.00 | 150.00 | 150.00 | 135.41 | 17,183 |
| 2022-07-08 | 151.00 | 154.50 | 151.00 | 153.50 | 138.57 | 11,240 |
| 2022-07-07 | 146.00 | 152.00 | 144.50 | 151.00 | 136.31 | 8,399 |
| 2022-07-06 | 146.00 | 147.00 | 145.50 | 146.50 | 132.25 | 9,699 |
| 2022-07-05 | 148.00 | 150.00 | 146.00 | 146.50 | 132.25 | 17,152 |
| 2022-07-04 | 147.00 | 149.50 | 147.00 | 148.00 | 133.60 | 16,644 |
| 2022-07-01 | 147.00 | 149.50 | 147.00 | 148.00 | 133.60 | 18,868 |
| 2022-06-30 | 153.00 | 153.00 | 146.50 | 147.50 | 133.15 | 16,869 |
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.