SJF Bank A/S (CPH:SJF)
Denmark · Delayed Price · Currency is DKK 345.50
+1.50 (0.44%)
At close: May 28, 2026
SJF Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 343.00 | 349.00 | 341.00 | 345.50 | 345.50 | 0.44% | 6,476 |
| May 27, 2026 | 349.00 | 351.50 | 344.00 | 344.00 | 344.00 | -1.01% | 5,148 |
| May 26, 2026 | 344.50 | 350.50 | 342.50 | 347.50 | 347.50 | 1.31% | 24,698 |
| May 22, 2026 | 343.50 | 346.00 | 341.00 | 343.00 | 343.00 | -0.15% | 8,549 |
| May 21, 2026 | 341.00 | 347.00 | 341.00 | 343.50 | 343.50 | 0.59% | 6,024 |
| May 20, 2026 | 341.50 | 344.50 | 335.50 | 341.50 | 341.50 | - | 7,431 |
| May 19, 2026 | 338.50 | 344.50 | 338.50 | 341.50 | 341.50 | 1.34% | 11,691 |
| May 18, 2026 | 332.00 | 340.00 | 329.00 | 337.00 | 337.00 | 1.51% | 9,923 |
| May 13, 2026 | 325.00 | 333.00 | 324.50 | 332.00 | 332.00 | 2.31% | 17,138 |
| May 12, 2026 | 320.00 | 328.00 | 320.00 | 324.50 | 324.50 | 1.25% | 9,107 |
| May 11, 2026 | 318.00 | 322.00 | 318.00 | 320.50 | 320.50 | 0.79% | 9,978 |
| May 8, 2026 | 319.50 | 319.50 | 316.00 | 318.00 | 318.00 | -1.09% | 7,443 |
| May 7, 2026 | 322.00 | 326.00 | 321.00 | 321.50 | 321.50 | 0.47% | 7,418 |
| May 6, 2026 | 314.00 | 322.00 | 314.00 | 320.00 | 320.00 | 2.73% | 7,803 |
| May 5, 2026 | 309.00 | 313.50 | 309.00 | 311.50 | 311.50 | 0.81% | 6,638 |
| May 4, 2026 | 316.50 | 317.00 | 306.50 | 309.00 | 309.00 | -2.22% | 17,397 |
| May 1, 2026 | 311.50 | 316.00 | 311.50 | 316.00 | 316.00 | 1.28% | 1,417 |
| Apr 30, 2026 | 311.00 | 314.50 | 309.00 | 312.00 | 312.00 | 0.16% | 14,041 |
| Apr 29, 2026 | 311.50 | 313.00 | 311.00 | 311.50 | 311.50 | - | 16,598 |
| Apr 28, 2026 | 310.50 | 312.50 | 310.00 | 311.50 | 311.50 | 0.48% | 5,315 |
| Apr 27, 2026 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | -0.96% | 5,296 |
| Apr 24, 2026 | 312.00 | 315.00 | 311.50 | 313.00 | 313.00 | 0.32% | 5,477 |
| Apr 23, 2026 | 315.00 | 315.50 | 311.50 | 312.00 | 312.00 | -0.32% | 36,901 |
| Apr 22, 2026 | 320.50 | 321.50 | 313.00 | 313.00 | 313.00 | -2.34% | 8,018 |
| Apr 21, 2026 | 325.50 | 328.50 | 320.00 | 320.50 | 320.50 | -1.54% | 6,975 |
| Apr 20, 2026 | 321.50 | 327.00 | 321.50 | 325.50 | 325.50 | 0.46% | 4,064 |
| Apr 17, 2026 | 320.00 | 325.00 | 318.00 | 324.00 | 324.00 | 1.25% | 6,125 |
| Apr 16, 2026 | 325.00 | 327.50 | 319.50 | 320.00 | 320.00 | -1.08% | 8,683 |
| Apr 15, 2026 | 322.50 | 325.50 | 318.50 | 323.50 | 323.50 | 0.78% | 8,286 |
| Apr 14, 2026 | 318.00 | 323.50 | 317.00 | 321.00 | 321.00 | 1.74% | 9,410 |
| Apr 13, 2026 | 319.00 | 320.00 | 315.00 | 315.50 | 315.50 | -1.10% | 4,668 |
| Apr 10, 2026 | 314.00 | 324.00 | 312.00 | 319.00 | 319.00 | 2.41% | 10,678 |
| Apr 9, 2026 | 321.00 | 321.00 | 311.50 | 311.50 | 311.50 | -2.96% | 6,526 |
| Apr 8, 2026 | 316.50 | 325.00 | 316.50 | 321.00 | 321.00 | 2.56% | 8,966 |
| Apr 7, 2026 | 320.00 | 320.00 | 312.50 | 313.00 | 313.00 | -2.19% | 13,593 |
| Apr 1, 2026 | 314.00 | 323.00 | 314.00 | 320.00 | 320.00 | 3.73% | 8,718 |
| Mar 31, 2026 | 301.00 | 310.00 | 301.00 | 308.50 | 308.50 | 2.49% | 4,333 |
| Mar 30, 2026 | 299.00 | 303.50 | 298.00 | 301.00 | 301.00 | -0.33% | 6,009 |
| Mar 27, 2026 | 302.00 | 303.50 | 297.50 | 302.00 | 302.00 | - | 11,602 |
| Mar 26, 2026 | 307.00 | 307.50 | 301.00 | 302.00 | 302.00 | -2.42% | 2,543 |
| Mar 25, 2026 | 302.50 | 312.00 | 302.50 | 309.50 | 309.50 | 2.31% | 4,602 |
| Mar 24, 2026 | 303.50 | 306.00 | 300.50 | 302.50 | 302.50 | -0.33% | 6,520 |
| Mar 23, 2026 | 299.00 | 309.50 | 292.50 | 303.50 | 303.50 | 1.34% | 18,231 |
| Mar 20, 2026 | 302.00 | 304.50 | 297.50 | 299.50 | 299.50 | -0.66% | 7,382 |
| Mar 19, 2026 | 303.00 | 305.00 | 300.00 | 301.50 | 301.50 | -1.79% | 4,966 |
| Mar 18, 2026 | 306.00 | 313.00 | 305.00 | 307.00 | 307.00 | 0.33% | 11,423 |
| Mar 17, 2026 | 306.00 | 308.00 | 304.00 | 306.00 | 306.00 | - | 6,281 |
| Mar 16, 2026 | 305.00 | 308.50 | 303.50 | 306.00 | 306.00 | -0.65% | 8,426 |
| Mar 13, 2026 | 313.00 | 313.00 | 307.50 | 308.00 | 308.00 | -2.07% | 9,382 |
| Mar 12, 2026 | 322.00 | 322.00 | 312.00 | 314.50 | 314.50 | -1.26% | 7,400 |