SJF Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	188.40	188.40	188.40	188.40	169.65	68
2023-05-02	192.60	192.60	192.20	192.20	173.07	204
2023-04-27	193.80	193.80	193.80	193.80	174.52	64
2023-04-26	193.80	193.80	192.99	192.99	173.79	249
2023-04-25	193.30	193.30	193.00	193.00	173.80	1,310
2023-04-20	194.80	194.80	194.80	194.80	175.42	14
2023-04-19	194.80	194.80	194.80	194.80	175.42	5
2023-04-13	186.40	188.80	186.40	188.80	170.01	70
2023-04-12	183.40	183.40	182.91	182.91	164.71	773
2023-04-11	179.40	182.20	179.00	182.20	164.07	120
2023-04-05	177.20	177.46	177.20	177.46	159.80	596
2023-04-04	178.20	179.20	177.40	178.36	160.61	96
2023-04-03	180.00	180.04	180.00	180.04	162.12	749
2023-03-30	184.00	184.50	183.13	183.99	165.68	306
2023-03-29	177.00	178.49	177.00	177.80	160.11	97
2023-03-28	175.50	175.50	175.50	175.50	158.04	296
2023-03-27	175.00	175.00	175.00	175.00	157.59	129
2023-03-24	180.00	180.00	176.50	176.50	158.93	149
2023-03-23	183.58	183.58	183.58	183.58	165.32	171
2023-03-21	188.00	188.00	188.00	188.00	169.29	170
2023-03-20	183.50	184.50	183.02	183.02	164.81	395
2023-03-17	184.38	184.38	184.38	184.38	166.04	119
2023-03-16	183.00	183.26	183.00	183.26	165.02	413
2023-03-15	189.69	189.69	186.01	186.01	167.50	182
2023-03-14	192.52	192.52	192.52	192.52	173.36	171
2023-03-13	192.41	192.70	190.50	190.50	171.54	326
2023-03-10	203.00	203.00	203.00	203.00	182.80	6
2023-03-07	210.00	210.00	210.00	210.00	183.51	40
2023-02-24	202.99	202.99	202.99	202.99	177.39	1
2023-02-15	197.50	197.50	197.50	197.50	172.59	15
2023-02-14	198.00	198.00	198.00	198.00	173.03	64
2023-02-13	198.50	198.50	198.50	198.50	173.46	11
2023-02-10	194.50	194.50	194.50	194.50	169.97	12
2023-02-09	193.50	193.50	191.75	191.75	167.57	37
2023-02-07	186.50	186.50	186.50	186.50	162.98	163
2023-02-03	189.00	189.00	188.50	188.50	164.73	6
2023-01-30	189.00	189.00	189.00	189.00	165.16	179
2023-01-27	193.00	193.00	193.00	193.00	168.66	1,169
2023-01-25	191.50	191.50	191.50	191.50	167.35	2
2023-01-24	193.00	193.00	192.01	193.00	168.66	88
2023-01-23	189.00	189.00	189.00	189.00	165.16	1,225
2023-01-20	190.00	190.00	190.00	190.00	166.03	167
2023-01-13	195.00	195.00	194.50	194.50	169.97	11
2023-01-11	194.50	194.50	194.50	194.50	169.97	96
2023-01-10	193.00	193.00	192.49	192.49	168.21	383
2023-01-09	193.50	194.00	193.50	194.00	169.53	227
2023-01-06	194.50	194.50	194.50	194.50	169.97	1,200
2023-01-04	197.50	197.50	197.50	197.50	172.59	44
2023-01-03	197.00	197.00	197.00	197.00	172.15	20
2022-12-30	192.50	193.50	192.00	193.50	169.10	499
2022-12-28	190.00	190.00	190.00	190.00	166.04	1,494
2022-12-23	190.00	190.00	190.00	190.00	166.04	463
2022-12-22	185.50	189.00	185.50	189.00	165.16	3,080
2022-12-20	182.50	182.50	182.00	182.00	159.05	3
2022-12-16	181.00	185.00	181.00	184.00	160.79	957
2022-12-14	184.00	184.00	184.00	184.00	160.79	2,950
2022-12-13	182.50	182.50	182.50	182.50	159.48	6
2022-12-09	182.50	182.50	182.50	182.50	159.48	20
2022-12-08	180.00	180.00	180.00	180.00	157.30	36
2022-12-05	186.00	186.00	185.50	185.50	162.10	137

← NewerPage 11 of 14 · 806 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
2023-03-10	6.0000 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.