SJF Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 153.00 | 153.00 | 146.50 | 147.50 | 133.15 | 16,869 |
| 2022-06-29 | 157.00 | 157.00 | 153.00 | 155.00 | 139.92 | 15,951 |
| 2022-06-28 | 157.50 | 159.50 | 156.00 | 157.00 | 141.73 | 20,463 |
| 2022-06-27 | 156.00 | 158.50 | 155.00 | 157.00 | 141.73 | 17,111 |
| 2022-06-24 | 150.00 | 155.50 | 149.50 | 155.50 | 140.37 | 14,556 |
| 2022-06-23 | 152.00 | 152.50 | 150.50 | 151.50 | 136.76 | 26,133 |
| 2022-06-22 | 153.50 | 153.50 | 150.50 | 151.00 | 136.31 | 6,843 |
| 2022-06-21 | 155.50 | 157.00 | 154.50 | 154.50 | 139.47 | 16,730 |
| 2022-06-20 | 149.50 | 156.00 | 148.50 | 155.00 | 139.92 | 31,924 |
| 2022-06-17 | 146.50 | 152.00 | 146.00 | 149.50 | 134.96 | 29,441 |
| 2022-06-16 | 158.00 | 158.00 | 146.50 | 147.50 | 133.15 | 26,180 |
| 2022-06-15 | 152.50 | 158.00 | 152.50 | 157.50 | 142.18 | 27,709 |
| 2022-06-14 | 156.00 | 157.00 | 150.00 | 152.50 | 137.66 | 16,468 |
| 2022-06-13 | 160.00 | 160.00 | 154.00 | 154.00 | 139.02 | 13,376 |
| 2022-06-10 | 166.00 | 166.50 | 158.00 | 159.50 | 143.98 | 14,223 |
| 2022-06-09 | 168.00 | 169.50 | 167.00 | 168.50 | 152.11 | 15,069 |
| 2022-06-08 | 171.50 | 173.00 | 168.00 | 169.00 | 152.56 | 16,714 |
| 2022-06-07 | 167.00 | 172.50 | 167.00 | 171.50 | 154.82 | 22,588 |
| 2022-06-03 | 168.00 | 169.50 | 165.00 | 166.50 | 150.30 | 18,990 |
| 2022-06-02 | 168.00 | 168.50 | 167.00 | 168.00 | 151.66 | 1,884 |
| 2022-06-01 | 172.50 | 173.00 | 167.00 | 167.00 | 150.75 | 34,516 |
| 2022-05-31 | 172.00 | 172.50 | 168.50 | 172.50 | 155.72 | 31,953 |
| 2022-05-30 | 171.00 | 173.00 | 169.00 | 171.50 | 154.82 | 15,577 |
| 2022-05-25 | 169.50 | 170.00 | 167.50 | 168.50 | 152.11 | 7,145 |
| 2022-05-24 | 166.00 | 172.00 | 165.50 | 168.00 | 151.66 | 23,770 |
| 2022-05-23 | 164.50 | 166.00 | 164.00 | 166.00 | 149.85 | 8,416 |
| 2022-05-20 | 164.50 | 166.00 | 162.50 | 163.50 | 147.59 | 10,490 |
| 2022-05-19 | 165.50 | 165.50 | 163.00 | 164.00 | 148.05 | 10,234 |
| 2022-05-18 | 169.00 | 171.00 | 166.00 | 167.50 | 151.21 | 15,145 |
| 2022-05-17 | 166.50 | 170.00 | 166.50 | 169.00 | 152.56 | 10,697 |
| 2022-05-16 | 160.00 | 168.50 | 160.00 | 165.50 | 149.40 | 20,369 |
| 2022-05-12 | 164.50 | 164.50 | 159.00 | 160.00 | 144.43 | 20,403 |
| 2022-05-11 | 166.50 | 169.50 | 163.50 | 168.50 | 152.11 | 21,282 |
| 2022-05-10 | 167.00 | 169.00 | 165.50 | 166.50 | 150.30 | 19,295 |
| 2022-05-09 | 174.00 | 174.00 | 166.50 | 166.50 | 150.30 | 23,288 |
| 2022-05-06 | 185.50 | 185.50 | 173.00 | 175.00 | 157.98 | 39,350 |
| 2022-05-05 | 191.00 | 194.00 | 185.00 | 185.50 | 167.45 | 45,797 |
| 2022-05-04 | 191.00 | 191.00 | 186.50 | 188.50 | 170.16 | 10,445 |
| 2022-05-03 | 190.00 | 192.00 | 188.00 | 191.00 | 172.42 | 13,002 |
| 2022-05-02 | 192.50 | 192.50 | 188.50 | 190.00 | 171.52 | 10,289 |
| 2022-04-29 | 192.00 | 194.50 | 191.00 | 194.00 | 175.13 | 6,473 |
| 2022-04-28 | 197.00 | 202.00 | 192.50 | 194.00 | 175.13 | 19,572 |
| 2022-04-27 | 195.50 | 198.50 | 192.00 | 197.00 | 177.84 | 20,759 |
| 2022-04-26 | 195.50 | 197.50 | 193.50 | 194.50 | 175.58 | 7,873 |
| 2022-04-25 | 199.00 | 200.00 | 194.00 | 194.00 | 175.13 | 11,049 |
| 2022-04-22 | 201.00 | 202.00 | 200.00 | 202.00 | 182.35 | 3,607 |
| 2022-04-21 | 202.00 | 205.00 | 202.00 | 203.00 | 183.25 | 11,302 |
| 2022-04-20 | 190.00 | 203.00 | 189.50 | 203.00 | 183.25 | 35,115 |
| 2022-04-19 | 191.50 | 193.50 | 189.50 | 190.00 | 171.52 | 10,786 |
| 2022-04-13 | 195.00 | 195.50 | 190.50 | 191.50 | 172.87 | 12,611 |
| 2022-04-12 | 199.50 | 199.50 | 191.50 | 195.00 | 176.03 | 15,810 |
| 2022-04-11 | 196.00 | 199.50 | 196.00 | 199.00 | 179.64 | 6,822 |
| 2022-04-08 | 198.00 | 199.50 | 195.00 | 197.50 | 178.29 | 8,495 |
| 2022-04-07 | 196.50 | 201.00 | 196.00 | 199.00 | 179.64 | 10,848 |
| 2022-04-06 | 202.00 | 202.00 | 196.00 | 196.50 | 177.38 | 8,228 |
| 2022-04-05 | 206.00 | 206.00 | 201.00 | 202.00 | 182.35 | 15,478 |
| 2022-04-04 | 204.00 | 206.00 | 204.00 | 205.00 | 185.06 | 5,576 |
| 2022-04-01 | 207.00 | 207.00 | 204.00 | 206.00 | 185.96 | 6,247 |
| 2022-03-31 | 207.00 | 208.00 | 206.00 | 206.00 | 185.96 | 7,595 |
| 2022-03-30 | 207.00 | 209.00 | 205.00 | 208.00 | 187.77 | 9,116 |
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.