SJF Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 166.00 | 166.50 | 165.50 | 166.00 | 145.23 | 34,474 |
| 2022-01-03 | 165.00 | 166.50 | 163.50 | 166.00 | 145.23 | 6,413 |
| 2021-12-30 | 161.50 | 166.50 | 160.00 | 165.00 | 144.35 | 30,676 |
| 2021-12-29 | 164.00 | 165.00 | 161.00 | 161.00 | 140.85 | 10,257 |
| 2021-12-28 | 159.50 | 164.50 | 159.00 | 164.50 | 143.92 | 9,208 |
| 2021-12-27 | 158.00 | 162.00 | 158.00 | 159.50 | 139.54 | 13,961 |
| 2021-12-23 | 154.00 | 159.00 | 154.00 | 158.00 | 138.23 | 14,618 |
| 2021-12-22 | 153.00 | 154.50 | 153.00 | 154.50 | 135.17 | 3,633 |
| 2021-12-21 | 152.00 | 154.00 | 152.00 | 153.00 | 133.86 | 7,739 |
| 2021-12-20 | 150.00 | 153.00 | 149.50 | 152.50 | 133.42 | 10,240 |
| 2021-12-17 | 148.00 | 153.50 | 148.00 | 153.50 | 134.29 | 40,168 |
| 2021-12-16 | 148.00 | 149.50 | 148.00 | 149.00 | 130.36 | 10,369 |
| 2021-12-15 | 148.50 | 149.00 | 147.00 | 147.00 | 128.61 | 10,842 |
| 2021-12-14 | 147.00 | 149.00 | 147.00 | 149.00 | 130.36 | 5,085 |
| 2021-12-13 | 148.00 | 150.00 | 147.50 | 147.50 | 129.04 | 18,289 |
| 2021-12-10 | 148.00 | 149.00 | 147.50 | 148.00 | 129.48 | 9,355 |
| 2021-12-09 | 148.50 | 148.50 | 148.00 | 148.00 | 129.48 | 20,050 |
| 2021-12-08 | 149.00 | 150.00 | 147.00 | 148.00 | 129.48 | 12,103 |
| 2021-12-07 | 147.50 | 149.00 | 147.50 | 149.00 | 130.36 | 6,629 |
| 2021-12-06 | 147.00 | 149.00 | 147.00 | 147.50 | 129.04 | 13,764 |
| 2021-12-03 | 148.50 | 149.00 | 147.50 | 149.00 | 130.36 | 5,238 |
| 2021-12-02 | 150.00 | 150.00 | 146.50 | 147.00 | 128.61 | 16,332 |
| 2021-12-01 | 149.50 | 152.50 | 149.00 | 151.00 | 132.11 | 10,571 |
| 2021-11-30 | 150.00 | 150.00 | 148.00 | 149.50 | 130.79 | 9,135 |
| 2021-11-29 | 148.00 | 152.50 | 148.00 | 150.50 | 131.67 | 35,941 |
| 2021-11-26 | 151.50 | 152.50 | 148.50 | 148.50 | 129.92 | 36,879 |
| 2021-11-25 | 151.50 | 153.50 | 151.50 | 152.50 | 133.42 | 7,923 |
| 2021-11-24 | 152.50 | 153.00 | 152.50 | 153.00 | 133.86 | 6,370 |
| 2021-11-23 | 154.50 | 154.50 | 153.00 | 154.00 | 134.73 | 13,517 |
| 2021-11-22 | 152.50 | 155.00 | 151.50 | 155.00 | 135.60 | 14,998 |
| 2021-11-19 | 154.00 | 154.00 | 151.50 | 152.50 | 133.42 | 18,971 |
| 2021-11-18 | 155.50 | 155.50 | 155.00 | 155.00 | 135.60 | 8,623 |
| 2021-11-17 | 154.50 | 156.00 | 154.50 | 155.50 | 136.04 | 10,084 |
| 2021-11-16 | 154.50 | 155.50 | 154.00 | 155.00 | 135.60 | 17,626 |
| 2021-11-15 | 155.00 | 155.00 | 154.00 | 154.00 | 134.73 | 6,479 |
| 2021-11-12 | 155.00 | 155.50 | 154.00 | 155.00 | 135.60 | 14,542 |
| 2021-11-11 | 154.50 | 156.00 | 154.00 | 154.00 | 134.73 | 11,563 |
| 2021-11-10 | 158.00 | 158.00 | 154.00 | 156.00 | 136.48 | 25,524 |
| 2021-11-09 | 158.00 | 159.00 | 157.50 | 158.50 | 138.67 | 18,113 |
| 2021-11-08 | 153.00 | 157.00 | 153.00 | 157.00 | 137.35 | 24,166 |
| 2021-11-05 | 152.50 | 154.00 | 152.00 | 154.00 | 134.73 | 10,604 |
| 2021-11-04 | 150.00 | 154.00 | 150.00 | 153.00 | 133.86 | 23,744 |
| 2021-11-03 | 146.00 | 151.50 | 144.00 | 150.00 | 131.23 | 46,017 |
| 2021-11-02 | 145.50 | 146.00 | 144.00 | 146.00 | 127.73 | 6,933 |
| 2021-11-01 | 143.00 | 145.50 | 143.00 | 145.50 | 127.29 | 10,088 |
| 2021-10-29 | 144.50 | 145.00 | 143.00 | 144.00 | 125.98 | 12,599 |
| 2021-10-28 | 144.00 | 144.50 | 143.00 | 144.50 | 126.42 | 5,505 |
| 2021-10-27 | 143.50 | 143.50 | 142.50 | 143.50 | 125.54 | 11,746 |
| 2021-10-26 | 143.00 | 144.00 | 142.00 | 143.00 | 125.11 | 11,463 |
| 2021-10-25 | 142.50 | 144.50 | 142.00 | 142.50 | 124.67 | 13,442 |
| 2021-10-22 | 139.00 | 142.50 | 139.00 | 142.50 | 124.67 | 11,496 |
| 2021-10-21 | 137.50 | 140.00 | 137.50 | 139.50 | 122.04 | 18,393 |
| 2021-10-20 | 139.00 | 140.00 | 137.50 | 138.00 | 120.73 | 9,209 |
| 2021-10-19 | 136.00 | 139.50 | 136.00 | 139.50 | 122.04 | 4,770 |
| 2021-10-18 | 138.00 | 140.00 | 138.00 | 138.50 | 121.17 | 6,300 |
| 2021-10-15 | 136.00 | 140.00 | 133.50 | 138.00 | 120.73 | 16,190 |
| 2021-10-14 | 134.00 | 138.50 | 133.50 | 136.00 | 118.98 | 31,204 |
← NewerPage 21 of 21 · 1,257 trading days
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.