SJF Bank A/S (CPH:SPKSJF)
Denmark · Delayed Price · Currency is DKK 301.50
-5.50 (-1.79%)
At close: Mar 19, 2026
SJF Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 322.50 | 324.00 | 318.50 | 318.50 | 318.50 | -1.85% | 7,206 |
| Mar 10, 2026 | 323.50 | 330.00 | 323.00 | 324.50 | 324.50 | 1.09% | 8,448 |
| Mar 9, 2026 | 324.50 | 328.50 | 320.00 | 321.00 | 321.00 | -3.60% | 9,411 |
| Mar 6, 2026 | 349.50 | 349.50 | 329.50 | 333.00 | 333.00 | -6.33% | 21,174 |
| Mar 5, 2026 | 353.00 | 360.00 | 353.00 | 355.50 | 344.50 | 0.57% | 15,685 |
| Mar 4, 2026 | 350.50 | 356.50 | 347.50 | 353.50 | 342.56 | 1.87% | 6,858 |
| Mar 3, 2026 | 356.00 | 356.00 | 346.00 | 347.00 | 336.26 | -3.88% | 13,654 |
| Mar 2, 2026 | 361.50 | 364.50 | 357.50 | 361.00 | 349.83 | -0.28% | 5,873 |
| Feb 27, 2026 | 362.00 | 367.00 | 361.00 | 362.00 | 350.80 | 0.56% | 11,487 |
| Feb 26, 2026 | 361.50 | 364.00 | 357.50 | 360.00 | 348.86 | -0.41% | 7,974 |
| Feb 25, 2026 | 363.00 | 366.50 | 360.50 | 361.50 | 350.31 | -0.28% | 3,720 |
| Feb 24, 2026 | 365.50 | 369.00 | 362.50 | 362.50 | 351.28 | -0.68% | 8,503 |
| Feb 23, 2026 | 367.50 | 371.00 | 365.00 | 365.00 | 353.71 | -0.68% | 10,010 |
| Feb 20, 2026 | 366.00 | 370.50 | 366.00 | 367.50 | 356.13 | 0.41% | 4,885 |
| Feb 19, 2026 | 372.00 | 372.00 | 366.00 | 366.00 | 354.68 | -1.74% | 5,247 |
| Feb 18, 2026 | 369.50 | 372.50 | 367.00 | 372.50 | 360.97 | 1.50% | 5,016 |
| Feb 17, 2026 | 369.50 | 372.00 | 365.00 | 367.00 | 355.64 | -0.94% | 6,954 |
| Feb 16, 2026 | 372.50 | 383.00 | 370.00 | 370.50 | 359.04 | -0.13% | 30,959 |
| Feb 13, 2026 | 385.00 | 387.00 | 370.00 | 371.00 | 359.52 | -3.64% | 12,436 |
| Feb 12, 2026 | 393.00 | 396.00 | 383.50 | 385.00 | 373.09 | -1.91% | 13,359 |
| Feb 11, 2026 | 393.50 | 397.00 | 391.00 | 392.50 | 380.36 | -0.13% | 6,949 |
| Feb 10, 2026 | 395.00 | 399.00 | 392.00 | 393.00 | 380.84 | -0.38% | 10,459 |
| Feb 9, 2026 | 383.00 | 397.50 | 383.00 | 394.50 | 382.29 | 3.54% | 11,856 |
| Feb 6, 2026 | 373.00 | 384.00 | 372.50 | 381.00 | 369.21 | 2.14% | 6,721 |
| Feb 5, 2026 | 377.50 | 377.50 | 371.50 | 373.00 | 361.46 | -0.67% | 6,395 |
| Feb 4, 2026 | 381.00 | 383.00 | 375.00 | 375.50 | 363.88 | -1.31% | 5,971 |
| Feb 3, 2026 | 386.50 | 387.50 | 378.50 | 380.50 | 368.73 | -1.55% | 7,640 |
| Feb 2, 2026 | 375.00 | 386.50 | 375.00 | 386.50 | 374.54 | 3.48% | 17,872 |
| Jan 30, 2026 | 367.50 | 375.00 | 367.00 | 373.50 | 361.94 | 1.63% | 11,567 |
| Jan 29, 2026 | 370.00 | 371.00 | 366.00 | 367.50 | 356.13 | -0.68% | 6,517 |
| Jan 28, 2026 | 374.50 | 375.50 | 368.00 | 370.00 | 358.55 | -1.20% | 12,536 |
| Jan 27, 2026 | 371.50 | 375.00 | 371.50 | 374.50 | 362.91 | 0.67% | 4,345 |
| Jan 26, 2026 | 375.50 | 376.00 | 370.50 | 372.00 | 360.49 | -1.20% | 5,849 |
| Jan 23, 2026 | 377.00 | 379.00 | 374.00 | 376.50 | 364.85 | - | 15,460 |
| Jan 22, 2026 | 372.00 | 377.50 | 372.00 | 376.50 | 364.85 | 2.03% | 12,692 |
| Jan 21, 2026 | 371.00 | 371.00 | 363.50 | 369.00 | 357.58 | -0.67% | 17,069 |
| Jan 20, 2026 | 376.00 | 377.50 | 370.00 | 371.50 | 360.00 | -1.59% | 5,006 |
| Jan 19, 2026 | 382.00 | 385.50 | 374.00 | 377.50 | 365.82 | -1.56% | 9,836 |
| Jan 16, 2026 | 387.50 | 387.50 | 381.00 | 383.50 | 371.63 | -0.90% | 26,789 |
| Jan 15, 2026 | 388.00 | 388.00 | 383.00 | 387.00 | 375.03 | 0.13% | 8,064 |
| Jan 14, 2026 | 386.00 | 389.50 | 385.00 | 386.50 | 374.54 | 0.65% | 5,816 |
| Jan 13, 2026 | 383.50 | 387.50 | 382.50 | 384.00 | 372.12 | -0.13% | 7,573 |
| Jan 12, 2026 | 381.50 | 385.00 | 378.00 | 384.50 | 372.60 | 0.39% | 4,639 |
| Jan 9, 2026 | 392.00 | 395.00 | 379.00 | 383.00 | 371.15 | -2.79% | 14,631 |