SJF Bank A/S (CPH:SPKSJF)
Denmark · Delayed Price · Currency is DKK 336.50
+5.00 (1.51%)
Aug 8, 2025, 4:59 PM CET
SJF Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 332.00 | 336.50 | 331.50 | 336.50 | 336.50 | 1.51% | 7,907 |
| Aug 7, 2025 | 329.50 | 334.00 | 329.50 | 331.50 | 331.50 | 1.53% | 4,900 |
| Aug 6, 2025 | 329.50 | 333.00 | 326.50 | 326.50 | 326.50 | -0.76% | 4,719 |
| Aug 5, 2025 | 336.00 | 337.00 | 327.50 | 329.00 | 329.00 | -2.37% | 7,974 |
| Aug 4, 2025 | 331.00 | 337.00 | 330.00 | 337.00 | 337.00 | 1.66% | 6,440 |
| Aug 1, 2025 | 333.00 | 335.50 | 330.50 | 331.50 | 331.50 | -0.45% | 11,655 |
| Jul 31, 2025 | 336.50 | 339.00 | 333.00 | 333.00 | 333.00 | -1.19% | 8,327 |
| Jul 30, 2025 | 332.50 | 339.00 | 332.50 | 337.00 | 337.00 | 1.35% | 6,529 |
| Jul 29, 2025 | 331.00 | 336.00 | 331.00 | 332.50 | 332.50 | 0.76% | 9,724 |
| Jul 28, 2025 | 327.00 | 333.00 | 327.00 | 330.00 | 330.00 | 0.61% | 7,320 |
| Jul 25, 2025 | 329.50 | 329.50 | 326.00 | 328.00 | 328.00 | -0.15% | 5,148 |
| Jul 24, 2025 | 326.50 | 330.00 | 326.50 | 328.50 | 328.50 | 0.61% | 4,604 |
| Jul 23, 2025 | 325.50 | 331.00 | 325.00 | 326.50 | 326.50 | 0.46% | 7,560 |
| Jul 22, 2025 | 321.50 | 326.00 | 321.50 | 325.00 | 325.00 | 1.25% | 6,259 |
| Jul 21, 2025 | 322.00 | 325.00 | 318.00 | 321.00 | 321.00 | -0.31% | 6,967 |
| Jul 18, 2025 | 326.00 | 328.00 | 322.00 | 322.00 | 322.00 | -0.92% | 4,681 |
| Jul 17, 2025 | 323.00 | 326.00 | 322.50 | 325.00 | 325.00 | 0.62% | 7,125 |
| Jul 16, 2025 | 323.50 | 325.50 | 320.00 | 323.00 | 323.00 | 0.47% | 6,675 |
| Jul 15, 2025 | 322.50 | 326.00 | 320.50 | 321.50 | 321.50 | -0.62% | 8,181 |
| Jul 14, 2025 | 319.50 | 324.00 | 319.50 | 323.50 | 323.50 | 0.78% | 6,804 |
| Jul 11, 2025 | 318.50 | 323.00 | 318.50 | 321.00 | 321.00 | 0.47% | 6,844 |
| Jul 10, 2025 | 325.00 | 325.00 | 318.50 | 319.50 | 319.50 | -1.69% | 5,669 |
| Jul 9, 2025 | 312.00 | 325.00 | 312.00 | 325.00 | 325.00 | 3.83% | 13,296 |
| Jul 8, 2025 | 312.50 | 315.00 | 311.50 | 313.00 | 313.00 | - | 4,827 |
| Jul 7, 2025 | 305.50 | 313.50 | 305.50 | 313.00 | 313.00 | 1.95% | 9,744 |
| Jul 4, 2025 | 303.50 | 307.00 | 303.00 | 307.00 | 307.00 | 0.49% | 4,962 |
| Jul 3, 2025 | 304.00 | 307.00 | 303.50 | 305.50 | 305.50 | 0.49% | 7,157 |
| Jul 2, 2025 | 300.00 | 304.50 | 300.00 | 304.00 | 304.00 | 0.83% | 11,851 |
| Jul 1, 2025 | 303.00 | 303.00 | 299.00 | 301.50 | 301.50 | -0.50% | 5,587 |
| Jun 30, 2025 | 305.00 | 307.00 | 301.50 | 303.00 | 303.00 | -0.66% | 7,382 |
| Jun 27, 2025 | 298.00 | 305.50 | 298.00 | 305.00 | 305.00 | 2.18% | 8,502 |
| Jun 26, 2025 | 299.00 | 302.00 | 298.00 | 298.50 | 298.50 | -0.67% | 3,731 |
| Jun 25, 2025 | 302.00 | 303.50 | 298.50 | 300.50 | 300.50 | -0.50% | 4,707 |
| Jun 24, 2025 | 298.50 | 302.50 | 297.50 | 302.00 | 302.00 | 1.51% | 6,342 |
| Jun 23, 2025 | 298.00 | 300.00 | 295.00 | 297.50 | 297.50 | 0.51% | 7,193 |
| Jun 20, 2025 | 294.00 | 299.00 | 294.00 | 296.00 | 296.00 | 0.68% | 13,943 |
| Jun 19, 2025 | 295.50 | 299.00 | 294.00 | 294.00 | 294.00 | -0.68% | 4,067 |
| Jun 18, 2025 | 302.00 | 304.50 | 296.00 | 296.00 | 296.00 | -1.82% | 5,472 |
| Jun 17, 2025 | 306.00 | 306.50 | 300.50 | 301.50 | 301.50 | -2.58% | 5,838 |
| Jun 16, 2025 | 307.50 | 310.50 | 307.50 | 309.50 | 309.50 | 0.65% | 6,975 |
| Jun 13, 2025 | 308.50 | 310.00 | 305.00 | 307.50 | 307.50 | -1.13% | 6,710 |
| Jun 12, 2025 | 309.50 | 311.00 | 307.50 | 311.00 | 311.00 | 0.48% | 6,080 |
| Jun 11, 2025 | 303.00 | 310.00 | 302.00 | 309.50 | 309.50 | 2.15% | 15,054 |
| Jun 10, 2025 | 302.50 | 305.50 | 302.50 | 303.00 | 303.00 | -1.30% | 5,279 |
| Jun 6, 2025 | 307.50 | 309.50 | 305.00 | 307.00 | 307.00 | -0.16% | 11,899 |
| Jun 4, 2025 | 305.00 | 308.00 | 302.50 | 307.50 | 307.50 | 0.99% | 9,735 |
| Jun 3, 2025 | 313.50 | 313.50 | 304.50 | 304.50 | 304.50 | -2.87% | 9,268 |
| Jun 2, 2025 | 305.00 | 313.50 | 305.00 | 313.50 | 313.50 | 1.13% | 17,925 |
| May 28, 2025 | 308.50 | 310.00 | 306.00 | 310.00 | 310.00 | 1.31% | 9,581 |
| May 27, 2025 | 307.00 | 309.50 | 304.00 | 306.00 | 306.00 | - | 9,492 |