SJF Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 150.50 | 150.50 | 150.00 | 150.00 | 131.08 | 521 |
| 2022-07-12 | 150.65 | 150.65 | 150.65 | 150.65 | 131.65 | 47 |
| 2022-07-08 | 153.50 | 154.00 | 153.50 | 153.58 | 134.21 | 242 |
| 2022-07-07 | 150.00 | 150.00 | 150.00 | 150.00 | 131.08 | 10 |
| 2022-07-05 | 146.50 | 146.50 | 146.50 | 146.50 | 128.02 | 59 |
| 2022-07-01 | 147.50 | 148.50 | 147.50 | 147.50 | 128.90 | 286 |
| 2022-06-28 | 157.00 | 157.00 | 157.00 | 157.00 | 137.20 | 124 |
| 2022-06-27 | 156.00 | 157.07 | 156.00 | 157.07 | 137.26 | 732 |
| 2022-06-24 | 150.00 | 154.50 | 150.00 | 153.99 | 134.57 | 816 |
| 2022-06-23 | 153.00 | 153.00 | 151.50 | 152.29 | 133.08 | 1,669 |
| 2022-06-22 | 151.40 | 151.40 | 150.99 | 150.99 | 131.95 | 1,176 |
| 2022-06-21 | 156.50 | 156.50 | 155.50 | 155.50 | 135.89 | 346 |
| 2022-06-17 | 148.00 | 149.50 | 148.00 | 148.94 | 130.16 | 734 |
| 2022-06-16 | 152.49 | 152.49 | 147.49 | 147.49 | 128.89 | 256 |
| 2022-06-15 | 153.50 | 153.50 | 153.00 | 153.00 | 133.70 | 810 |
| 2022-06-13 | 153.99 | 153.99 | 153.99 | 153.99 | 134.57 | 113 |
| 2022-06-08 | 171.50 | 171.50 | 168.50 | 168.50 | 147.25 | 64 |
| 2022-06-07 | 171.50 | 171.50 | 171.23 | 171.23 | 149.63 | 113 |
| 2022-06-01 | 169.79 | 169.79 | 166.99 | 166.99 | 145.93 | 846 |
| 2022-05-31 | 172.50 | 172.50 | 171.49 | 171.49 | 149.86 | 804 |
| 2022-05-24 | 166.50 | 172.00 | 166.50 | 169.00 | 147.69 | 158 |
| 2022-05-23 | 166.00 | 166.00 | 165.00 | 165.00 | 144.19 | 9 |
| 2022-05-19 | 165.00 | 165.00 | 164.00 | 164.50 | 143.75 | 312 |
| 2022-05-18 | 169.00 | 169.00 | 165.50 | 167.03 | 145.96 | 536 |
| 2022-05-17 | 168.99 | 168.99 | 168.99 | 168.99 | 147.68 | 6 |
| 2022-05-16 | 168.50 | 168.50 | 165.50 | 165.50 | 144.63 | 348 |
| 2022-05-12 | 162.00 | 162.10 | 160.50 | 162.10 | 141.66 | 1,235 |
| 2022-05-11 | 164.50 | 168.50 | 164.50 | 168.49 | 147.24 | 2,886 |
| 2022-05-10 | 167.00 | 167.01 | 165.50 | 167.01 | 145.94 | 407 |
| 2022-05-09 | 170.50 | 170.50 | 169.00 | 170.49 | 148.99 | 848 |
| 2022-05-06 | 175.00 | 176.50 | 175.00 | 175.00 | 152.93 | 28 |
| 2022-05-05 | 185.50 | 185.50 | 185.50 | 185.50 | 162.10 | 620 |
| 2022-05-04 | 188.50 | 188.50 | 188.50 | 188.50 | 164.73 | 9 |
| 2022-05-03 | 190.50 | 191.50 | 188.50 | 190.28 | 166.28 | 1,009 |
| 2022-04-29 | 193.00 | 194.00 | 191.50 | 194.00 | 169.53 | 88 |
| 2022-04-28 | 196.50 | 198.80 | 193.00 | 198.80 | 173.73 | 308 |
| 2022-04-27 | 192.50 | 197.50 | 192.50 | 194.95 | 170.36 | 2,183 |
| 2022-04-26 | 194.50 | 194.50 | 194.50 | 194.50 | 169.97 | 75 |
| 2022-04-25 | 198.50 | 199.49 | 193.99 | 199.49 | 174.33 | 209 |
| 2022-04-22 | 201.00 | 202.00 | 200.99 | 200.99 | 175.64 | 1,261 |
| 2022-04-21 | 203.00 | 203.00 | 203.00 | 203.00 | 177.40 | 16 |
| 2022-04-20 | 189.50 | 203.00 | 189.50 | 203.00 | 177.40 | 972 |
| 2022-04-19 | 193.50 | 193.50 | 190.00 | 190.00 | 166.04 | 1,985 |
| 2022-04-08 | 197.50 | 197.50 | 197.14 | 197.14 | 172.27 | 2,415 |
| 2022-04-07 | 199.00 | 199.41 | 198.99 | 199.41 | 174.26 | 296 |
| 2022-04-01 | 206.00 | 206.00 | 205.00 | 205.52 | 179.60 | 47 |
| 2022-03-29 | 208.00 | 208.00 | 208.00 | 208.00 | 181.77 | 2,173 |
| 2022-03-28 | 201.86 | 201.86 | 201.86 | 201.86 | 176.40 | 114 |
| 2022-03-24 | 199.99 | 199.99 | 199.99 | 199.99 | 174.77 | 46 |
| 2022-03-23 | 199.00 | 199.00 | 199.00 | 199.00 | 173.90 | 11 |
| 2022-03-18 | 193.00 | 193.00 | 192.50 | 193.00 | 168.66 | 126 |
| 2022-03-17 | 194.22 | 194.22 | 193.01 | 193.01 | 168.66 | 1,526 |
| 2022-03-16 | 193.00 | 193.00 | 191.50 | 191.50 | 167.35 | 15 |
| 2022-03-14 | 194.01 | 194.01 | 194.01 | 194.01 | 169.54 | 165 |
| 2022-03-10 | 194.50 | 194.50 | 194.50 | 194.50 | 164.73 | 2 |
| 2022-03-09 | 193.52 | 193.52 | 193.52 | 193.52 | 163.90 | 2 |
| 2022-03-04 | 182.00 | 182.00 | 182.00 | 182.00 | 154.14 | 379 |
| 2022-03-02 | 187.84 | 187.84 | 187.84 | 187.84 | 159.09 | 391 |
| 2022-02-24 | 189.00 | 191.50 | 189.00 | 191.50 | 162.19 | 267 |
| 2022-02-23 | 199.99 | 199.99 | 199.99 | 199.99 | 169.38 | 200 |
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.