SJF Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 337.50 | 337.50 | 336.50 | 336.50 | 326.15 | 61 |
| 2025-07-29 | 332.50 | 332.50 | 332.00 | 332.00 | 321.78 | 41 |
| 2025-07-25 | 326.50 | 328.00 | 326.50 | 328.00 | 317.91 | 21 |
| 2025-07-24 | 329.00 | 329.00 | 328.00 | 329.00 | 318.88 | 233 |
| 2025-07-23 | 328.50 | 328.50 | 325.50 | 325.50 | 315.48 | 229 |
| 2025-07-22 | 322.50 | 322.50 | 322.50 | 322.50 | 312.58 | 32 |
| 2025-07-21 | 321.00 | 321.00 | 319.00 | 319.00 | 309.18 | 78 |
| 2025-07-17 | 325.00 | 325.00 | 323.50 | 323.50 | 313.55 | 18 |
| 2025-07-16 | 324.50 | 324.50 | 324.50 | 324.50 | 314.52 | 37 |
| 2025-07-14 | 322.75 | 322.75 | 322.00 | 322.00 | 312.09 | 32 |
| 2025-07-11 | 321.25 | 321.25 | 321.25 | 321.25 | 311.37 | 114 |
| 2025-07-10 | 320.75 | 320.75 | 318.50 | 318.50 | 308.70 | 34 |
| 2025-07-09 | 325.00 | 325.00 | 325.00 | 325.00 | 315.00 | 1 |
| 2025-07-08 | 315.00 | 315.00 | 312.50 | 312.50 | 302.88 | 97 |
| 2025-07-04 | 307.00 | 307.00 | 307.00 | 307.00 | 297.55 | 145 |
| 2025-07-02 | 304.00 | 304.00 | 304.00 | 304.00 | 294.65 | 1 |
| 2025-07-01 | 302.50 | 302.50 | 302.50 | 302.50 | 293.19 | 111 |
| 2025-06-30 | 305.50 | 305.50 | 302.50 | 302.50 | 293.19 | 56 |
| 2025-06-27 | 305.00 | 305.00 | 305.00 | 305.00 | 295.62 | 1 |
| 2025-06-24 | 302.50 | 302.50 | 302.50 | 302.50 | 293.19 | 799 |
| 2025-06-20 | 295.75 | 295.75 | 295.75 | 295.75 | 286.65 | 70 |
| 2025-06-19 | 295.00 | 295.00 | 295.00 | 295.00 | 285.92 | 7 |
| 2025-06-18 | 300.00 | 300.00 | 300.00 | 300.00 | 290.77 | 5 |
| 2025-06-13 | 309.00 | 309.00 | 308.50 | 308.50 | 299.01 | 151 |
| 2025-06-12 | 308.00 | 308.00 | 308.00 | 308.00 | 298.52 | 91 |
| 2025-06-11 | 306.00 | 306.00 | 306.00 | 306.00 | 296.58 | 351 |
| 2025-06-06 | 307.75 | 307.75 | 307.75 | 307.75 | 298.28 | 40 |
| 2025-06-04 | 307.50 | 307.50 | 307.50 | 307.50 | 298.04 | 1 |
| 2025-06-03 | 307.00 | 307.00 | 307.00 | 307.00 | 297.55 | 1 |
| 2025-06-02 | 307.50 | 312.00 | 307.50 | 311.00 | 301.43 | 809 |
| 2025-05-27 | 307.00 | 307.00 | 307.00 | 307.00 | 297.55 | 43 |
| 2025-05-23 | 310.00 | 310.00 | 309.50 | 310.00 | 300.46 | 55 |
| 2025-05-22 | 303.50 | 306.50 | 303.50 | 306.50 | 297.07 | 1,165 |
| 2025-05-21 | 307.00 | 308.50 | 307.00 | 308.50 | 299.01 | 87 |
| 2025-05-20 | 302.50 | 307.00 | 302.50 | 307.00 | 297.55 | 218 |
| 2025-05-19 | 298.00 | 302.50 | 298.00 | 302.50 | 293.19 | 2,475 |
| 2025-05-16 | 298.50 | 298.50 | 297.00 | 297.00 | 287.86 | 63 |
| 2025-05-15 | 298.50 | 301.50 | 298.50 | 301.50 | 292.22 | 81 |
| 2025-05-13 | 288.50 | 288.50 | 288.50 | 288.50 | 279.62 | 2 |
| 2025-05-12 | 290.00 | 290.00 | 290.00 | 290.00 | 281.08 | 5 |
| 2025-05-09 | 292.00 | 292.00 | 292.00 | 292.00 | 283.02 | 31 |
| 2025-05-08 | 293.00 | 293.00 | 293.00 | 293.00 | 283.98 | 38 |
| 2025-05-07 | 292.00 | 294.00 | 291.50 | 294.00 | 284.95 | 217 |
| 2025-05-06 | 287.00 | 287.00 | 285.50 | 285.50 | 276.72 | 87 |
| 2025-05-02 | 285.00 | 285.00 | 285.00 | 285.00 | 276.23 | 40 |
| 2025-05-01 | 285.00 | 285.00 | 285.00 | 285.00 | 276.23 | 35 |
| 2025-04-30 | 284.50 | 285.50 | 283.00 | 285.50 | 276.72 | 8 |
| 2025-04-28 | 280.50 | 280.50 | 280.50 | 280.50 | 271.87 | 79 |
| 2025-04-25 | 278.00 | 278.00 | 275.50 | 277.50 | 268.96 | 601 |
| 2025-04-24 | 274.00 | 274.50 | 274.00 | 274.50 | 266.05 | 2 |
| 2025-04-23 | 273.50 | 276.00 | 273.50 | 276.00 | 267.51 | 23 |
| 2025-04-16 | 274.00 | 274.00 | 274.00 | 274.00 | 265.57 | 54 |
| 2025-04-14 | 270.00 | 270.00 | 269.00 | 269.00 | 260.72 | 72 |
| 2025-04-11 | 264.50 | 266.00 | 264.50 | 266.00 | 257.82 | 36 |
| 2025-04-09 | 259.25 | 259.25 | 256.00 | 257.50 | 249.58 | 259 |
| 2025-04-08 | 261.00 | 264.50 | 260.50 | 264.50 | 256.36 | 129 |
| 2025-04-07 | 252.00 | 263.50 | 250.50 | 263.50 | 255.39 | 403 |
| 2025-04-04 | 266.50 | 269.50 | 266.00 | 267.00 | 258.78 | 234 |
| 2025-04-02 | 280.00 | 280.00 | 280.00 | 280.00 | 271.38 | 185 |
| 2025-04-01 | 284.00 | 284.00 | 280.50 | 280.50 | 271.87 | 104 |
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.