SJF Bank A/S (CPH:SJF)
Denmark · Delayed Price · Currency is DKK 450.50
-4.00 (-0.88%)
At close: Aug 19, 2026
SJF Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,706 |
| 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 |
| Jul 24, 2026 | 420.50 | 424.00 | 414.00 | 416.00 | 416.00 | -0.95% | 11,137 |
| Jul 23, 2026 | 426.00 | 426.00 | 419.00 | 420.00 | 420.00 | -1.29% | 11,062 |
| Jul 22, 2026 | 424.00 | 429.00 | 422.50 | 425.50 | 425.50 | 0.12% | 16,710 |
| Jul 21, 2026 | 420.00 | 426.00 | 418.50 | 425.00 | 425.00 | 1.31% | 28,302 |
| Jul 20, 2026 | 416.00 | 422.00 | 415.50 | 419.50 | 419.50 | 0.96% | 26,364 |
| Jul 17, 2026 | 415.00 | 416.50 | 408.50 | 415.50 | 415.50 | 0.36% | 22,220 |
| Jul 16, 2026 | 418.00 | 418.00 | 408.00 | 414.00 | 414.00 | -0.96% | 22,220 |
| Jul 15, 2026 | 420.00 | 423.00 | 414.50 | 418.00 | 418.00 | -0.24% | 30,728 |
| Jul 14, 2026 | 408.00 | 419.00 | 403.00 | 419.00 | 419.00 | 2.70% | 22,154 |
| Jul 13, 2026 | 407.00 | 418.50 | 402.00 | 408.00 | 408.00 | - | 34,213 |
| Jul 10, 2026 | 410.50 | 413.00 | 405.00 | 408.00 | 408.00 | -0.73% | 19,016 |
| Jul 9, 2026 | 403.00 | 411.00 | 401.50 | 411.00 | 411.00 | 2.37% | 20,239 |
| Jul 8, 2026 | 399.50 | 404.00 | 394.00 | 401.50 | 401.50 | 0.12% | 31,671 |
| Jul 7, 2026 | 398.00 | 403.00 | 397.00 | 401.00 | 401.00 | 1.26% | 14,833 |
| Jul 6, 2026 | 394.00 | 401.00 | 390.50 | 396.00 | 396.00 | 0.64% | 12,950 |
| Jul 3, 2026 | 384.00 | 394.00 | 380.50 | 393.50 | 393.50 | 2.61% | 22,256 |
| Jul 2, 2026 | 371.00 | 386.50 | 371.00 | 383.50 | 383.50 | 3.51% | 17,261 |
| Jul 1, 2026 | 370.00 | 374.50 | 368.50 | 370.50 | 370.50 | 0.27% | 9,906 |
| Jun 30, 2026 | 371.00 | 374.50 | 369.50 | 369.50 | 369.50 | 0.14% | 9,596 |
| Jun 29, 2026 | 366.50 | 371.00 | 365.50 | 369.00 | 369.00 | 0.82% | 10,304 |
| Jun 26, 2026 | 364.50 | 370.50 | 364.50 | 366.00 | 366.00 | 0.14% | 9,013 |
| Jun 25, 2026 | 364.50 | 370.00 | 364.00 | 365.50 | 365.50 | 0.27% | 7,634 |
| Jun 24, 2026 | 365.50 | 368.50 | 364.00 | 364.50 | 364.50 | 0.14% | 7,714 |
| Jun 23, 2026 | 367.50 | 368.00 | 361.00 | 364.00 | 364.00 | -1.49% | 9,184 |
| Jun 22, 2026 | 358.50 | 372.50 | 358.00 | 369.50 | 369.50 | 3.36% | 18,770 |
| Jun 19, 2026 | 356.00 | 358.00 | 353.00 | 357.50 | 357.50 | 1.42% | 14,274 |
| Jun 18, 2026 | 350.00 | 356.00 | 350.00 | 352.50 | 352.50 | 0.71% | 5,949 |
| Jun 17, 2026 | 346.50 | 350.00 | 341.00 | 350.00 | 350.00 | 0.86% | 6,660 |
| Jun 16, 2026 | 354.50 | 354.50 | 344.50 | 347.00 | 347.00 | -1.84% | 6,542 |
| Jun 15, 2026 | 350.00 | 359.50 | 350.00 | 353.50 | 353.50 | 1.43% | 14,894 |
| Jun 12, 2026 | 335.50 | 349.00 | 335.50 | 348.50 | 348.50 | 4.50% | 13,030 |
| Jun 11, 2026 | 331.00 | 336.00 | 331.00 | 333.50 | 333.50 | 0.60% | 9,688 |
| Jun 10, 2026 | 330.50 | 333.00 | 326.50 | 331.50 | 331.50 | 0.45% | 6,950 |