SJF Bank A/S (CPH:SJF)
Denmark · Delayed Price · Currency is DKK 472.00
-1.50 (-0.32%)
At close: Oct 2, 2026
SJF Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 489.50 | 489.50 | 462.00 | 472.00 | 472.00 | -0.32% | 25,214 |
| Oct 1, 2026 | 484.50 | 485.00 | 472.50 | 473.50 | 473.50 | -3.47% | 17,512 |
| Sep 30, 2026 | 488.50 | 496.00 | 485.00 | 490.50 | 490.50 | 0.41% | 27,037 |
| Sep 29, 2026 | 488.00 | 491.50 | 485.50 | 488.50 | 488.50 | -0.20% | 14,364 |
| Sep 28, 2026 | 489.00 | 493.00 | 486.50 | 489.50 | 489.50 | 0.31% | 15,412 |
| Sep 25, 2026 | 488.00 | 494.50 | 487.50 | 488.00 | 488.00 | 0.62% | 20,574 |
| Sep 24, 2026 | 480.00 | 486.50 | 476.00 | 485.00 | 485.00 | 0.62% | 19,450 |
| Sep 23, 2026 | 485.00 | 487.00 | 480.50 | 482.00 | 482.00 | -0.31% | 9,605 |
| Sep 22, 2026 | 480.00 | 485.50 | 475.50 | 483.50 | 483.50 | 0.42% | 18,714 |
| Sep 21, 2026 | 476.50 | 484.50 | 476.50 | 481.50 | 481.50 | 1.05% | 14,249 |
| Sep 18, 2026 | 482.00 | 486.00 | 476.50 | 476.50 | 476.50 | -1.04% | 27,603 |
| Sep 17, 2026 | 475.50 | 482.00 | 472.00 | 481.50 | 481.50 | 1.26% | 16,696 |
| Sep 16, 2026 | 476.50 | 479.50 | 474.50 | 475.50 | 475.50 | 0.21% | 10,226 |
| Sep 15, 2026 | 475.50 | 477.50 | 469.50 | 474.50 | 474.50 | - | 17,885 |
| Sep 14, 2026 | 474.00 | 480.00 | 471.50 | 474.50 | 474.50 | 0.11% | 16,956 |
| Sep 11, 2026 | 477.50 | 487.50 | 473.50 | 474.00 | 474.00 | -0.73% | 17,861 |
| Sep 10, 2026 | 482.00 | 486.00 | 475.00 | 477.50 | 477.50 | -0.93% | 17,813 |
| Sep 9, 2026 | 481.00 | 485.00 | 476.00 | 482.00 | 482.00 | -0.21% | 22,069 |
| Sep 8, 2026 | 480.50 | 483.00 | 475.00 | 483.00 | 483.00 | 0.63% | 9,677 |
| Sep 7, 2026 | 477.00 | 483.50 | 474.50 | 480.00 | 480.00 | 0.52% | 11,756 |
| Sep 4, 2026 | 477.50 | 481.00 | 467.00 | 477.50 | 477.50 | 0.32% | 20,454 |
| Sep 3, 2026 | 461.00 | 480.50 | 458.50 | 476.00 | 476.00 | 3.37% | 44,770 |
| Sep 2, 2026 | 452.00 | 461.50 | 447.00 | 460.50 | 460.50 | 0.66% | 22,174 |
| Sep 1, 2026 | 460.50 | 465.00 | 456.50 | 457.50 | 457.50 | -0.76% | 10,240 |
| Aug 31, 2026 | 458.00 | 463.00 | 458.00 | 461.00 | 461.00 | 0.66% | 10,251 |
| Aug 28, 2026 | 450.00 | 458.00 | 450.00 | 458.00 | 458.00 | 1.78% | 22,338 |
| Aug 27, 2026 | 457.00 | 457.00 | 446.00 | 450.00 | 450.00 | -1.53% | 12,990 |
| Aug 26, 2026 | 458.50 | 460.00 | 454.00 | 457.00 | 457.00 | 0.11% | 16,771 |
| Aug 25, 2026 | 454.50 | 459.50 | 454.50 | 456.50 | 456.50 | 0.55% | 11,963 |
| Aug 24, 2026 | 453.00 | 456.00 | 442.50 | 454.00 | 454.00 | - | 25,141 |
| Aug 21, 2026 | 448.00 | 458.50 | 447.50 | 454.00 | 454.00 | 1.34% | 15,801 |
| Aug 20, 2026 | 452.00 | 452.00 | 444.00 | 448.00 | 448.00 | -0.55% | 18,202 |
| Aug 19, 2026 | 455.50 | 465.00 | 444.50 | 450.50 | 450.50 | -0.88% | 46,947 |
| Aug 18, 2026 | 436.00 | 458.00 | 432.50 | 454.50 | 454.50 | 3.53% | 36,679 |
| Aug 17, 2026 | 437.50 | 440.50 | 434.00 | 439.00 | 439.00 | 0.69% | 13,675 |
| Aug 14, 2026 | 436.50 | 441.00 | 427.50 | 436.00 | 436.00 | 0.69% | 21,905 |
| Aug 13, 2026 | 439.00 | 442.50 | 433.00 | 433.00 | 433.00 | -1.37% | 17,607 |
| Aug 12, 2026 | 435.00 | 441.50 | 434.50 | 439.00 | 439.00 | 0.80% | 10,980 |
| Aug 11, 2026 | 436.50 | 438.50 | 434.00 | 435.50 | 435.50 | -0.23% | 13,452 |
| Aug 10, 2026 | 433.00 | 439.50 | 431.00 | 436.50 | 436.50 | 0.23% | 83,861 |
| Aug 7, 2026 | 434.50 | 436.50 | 425.50 | 435.50 | 435.50 | -0.11% | 27,838 |
| Aug 6, 2026 | 430.50 | 436.50 | 428.50 | 436.00 | 436.00 | 1.04% | 17,759 |
| Aug 5, 2026 | 428.50 | 432.00 | 417.00 | 431.50 | 431.50 | 0.82% | 26,465 |
| Aug 4, 2026 | 422.00 | 428.00 | 421.50 | 428.00 | 428.00 | 1.54% | 14,676 |
| Aug 3, 2026 | 418.00 | 423.00 | 416.00 | 421.50 | 421.50 | 0.60% | 11,143 |
| Jul 31, 2026 | 416.00 | 421.50 | 413.00 | 419.00 | 419.00 | 0.84% | 28,150 |
| Jul 30, 2026 | 405.50 | 416.00 | 405.50 | 415.50 | 415.50 | 2.34% | 15,427 |
| Jul 29, 2026 | 410.00 | 415.50 | 403.50 | 406.00 | 406.00 | -0.61% | 14,022 |
| Jul 28, 2026 | 416.00 | 417.50 | 406.00 | 408.50 | 408.50 | -1.80% | 13,767 |
| Jul 27, 2026 | 417.50 | 421.50 | 412.00 | 416.00 | 416.00 | - | 13,605 |