SJF Bank A/S (CPH:SPKSJF)
Denmark · Delayed Price · Currency is DKK 368.00
+2.50 (0.68%)
Dec 23, 2025, 4:59 PM CET
SJF Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 367.00 | 371.00 | 363.50 | 368.00 | 368.00 | 0.68% | 5,585 |
| Dec 22, 2025 | 370.00 | 371.50 | 363.00 | 365.50 | 365.50 | -1.62% | 6,932 |
| Dec 19, 2025 | 370.00 | 374.00 | 370.00 | 371.50 | 371.50 | 0.41% | 6,242 |
| Dec 18, 2025 | 358.50 | 374.50 | 356.50 | 370.00 | 370.00 | 3.50% | 19,036 |
| Dec 17, 2025 | 350.00 | 359.00 | 348.00 | 357.50 | 357.50 | 2.14% | 11,439 |
| Dec 16, 2025 | 348.00 | 352.50 | 347.50 | 350.00 | 350.00 | 0.57% | 8,645 |
| Dec 15, 2025 | 344.00 | 350.50 | 344.00 | 348.00 | 348.00 | 1.16% | 8,663 |
| Dec 12, 2025 | 347.00 | 352.00 | 343.50 | 344.00 | 344.00 | -1.29% | 11,094 |
| Dec 11, 2025 | 347.50 | 350.00 | 347.00 | 348.50 | 348.50 | 0.14% | 5,548 |
| Dec 10, 2025 | 343.50 | 348.00 | 343.50 | 348.00 | 348.00 | 1.02% | 9,152 |
| Dec 9, 2025 | 347.00 | 349.00 | 343.00 | 344.50 | 344.50 | -0.58% | 6,462 |
| Dec 8, 2025 | 357.50 | 357.50 | 346.50 | 346.50 | 346.50 | -0.43% | 3,783 |
| Dec 5, 2025 | 347.00 | 350.00 | 347.00 | 348.00 | 348.00 | 0.14% | 8,807 |
| Dec 4, 2025 | 346.00 | 348.00 | 345.00 | 347.50 | 347.50 | -0.14% | 1,879 |
| Dec 3, 2025 | 345.00 | 348.50 | 345.00 | 348.00 | 348.00 | 0.14% | 5,137 |
| Dec 2, 2025 | 341.50 | 348.00 | 341.50 | 347.50 | 347.50 | 0.87% | 7,177 |
| Dec 1, 2025 | 342.50 | 345.00 | 339.50 | 344.50 | 344.50 | 0.88% | 8,747 |
| Nov 28, 2025 | 348.50 | 349.50 | 341.50 | 341.50 | 341.50 | -1.87% | 22,199 |
| Nov 27, 2025 | 349.00 | 349.00 | 345.50 | 348.00 | 348.00 | 0.58% | 2,670 |
| Nov 26, 2025 | 343.00 | 350.00 | 343.00 | 346.00 | 346.00 | 1.02% | 7,403 |
| Nov 25, 2025 | 346.00 | 346.00 | 340.00 | 342.50 | 342.50 | -1.01% | 7,786 |
| Nov 24, 2025 | 340.00 | 347.50 | 340.00 | 346.00 | 346.00 | 1.02% | 10,094 |
| Nov 21, 2025 | 338.50 | 342.50 | 338.50 | 342.50 | 342.50 | 0.15% | 3,032 |
| Nov 20, 2025 | 335.50 | 344.00 | 335.50 | 342.00 | 342.00 | 1.33% | 4,954 |
| Nov 19, 2025 | 334.50 | 338.50 | 331.50 | 337.50 | 337.50 | 1.50% | 8,828 |
| Nov 18, 2025 | 340.00 | 340.00 | 330.00 | 332.50 | 332.50 | -2.21% | 11,804 |
| Nov 17, 2025 | 342.50 | 344.00 | 339.50 | 340.00 | 340.00 | -0.44% | 3,465 |
| Nov 14, 2025 | 347.50 | 347.50 | 339.50 | 341.50 | 341.50 | -1.87% | 3,116 |
| Nov 13, 2025 | 347.50 | 350.00 | 346.00 | 348.00 | 348.00 | 0.29% | 9,098 |
| Nov 12, 2025 | 340.00 | 347.00 | 339.50 | 347.00 | 347.00 | 2.51% | 10,783 |
| Nov 11, 2025 | 333.00 | 340.50 | 333.00 | 338.50 | 338.50 | 1.65% | 7,468 |
| Nov 10, 2025 | 330.00 | 334.00 | 326.50 | 333.00 | 333.00 | 0.91% | 12,587 |
| Nov 7, 2025 | 344.00 | 344.00 | 330.00 | 330.00 | 330.00 | -4.07% | 8,758 |
| Nov 6, 2025 | 342.50 | 348.50 | 342.50 | 344.00 | 344.00 | 0.29% | 6,235 |
| Nov 5, 2025 | 346.00 | 348.50 | 343.00 | 343.00 | 343.00 | -0.87% | 5,476 |
| Nov 4, 2025 | 342.50 | 346.50 | 336.00 | 346.00 | 346.00 | 0.73% | 9,828 |
| Nov 3, 2025 | 337.50 | 345.00 | 334.00 | 343.50 | 343.50 | 1.78% | 13,157 |
| Oct 31, 2025 | 340.50 | 343.00 | 335.00 | 337.50 | 337.50 | -1.03% | 10,593 |
| Oct 30, 2025 | 346.50 | 346.50 | 338.00 | 341.00 | 341.00 | -1.59% | 12,353 |
| Oct 29, 2025 | 347.00 | 349.00 | 345.00 | 346.50 | 346.50 | -0.43% | 16,914 |
| Oct 28, 2025 | 341.00 | 348.00 | 339.50 | 348.00 | 348.00 | 2.35% | 16,483 |
| Oct 27, 2025 | 334.00 | 344.00 | 334.00 | 340.00 | 340.00 | 1.49% | 13,348 |
| Oct 24, 2025 | 335.00 | 337.50 | 330.50 | 335.00 | 335.00 | 0.30% | 7,473 |
| Oct 23, 2025 | 332.00 | 335.50 | 332.00 | 334.00 | 334.00 | - | 9,182 |
| Oct 22, 2025 | 337.50 | 337.50 | 331.50 | 334.00 | 334.00 | -1.04% | 5,656 |
| Oct 21, 2025 | 337.00 | 340.50 | 335.00 | 337.50 | 337.50 | 0.15% | 6,016 |
| Oct 20, 2025 | 336.50 | 339.50 | 332.50 | 337.00 | 337.00 | 0.75% | 6,501 |
| Oct 17, 2025 | 339.50 | 339.50 | 331.00 | 334.50 | 334.50 | -0.89% | 9,406 |
| Oct 16, 2025 | 336.50 | 339.50 | 336.50 | 337.50 | 337.50 | 0.30% | 6,981 |
| Oct 15, 2025 | 341.00 | 345.00 | 336.00 | 336.50 | 336.50 | -1.03% | 5,507 |