SJF Bank A/S (CPH:SPKSJF)
Denmark
· Delayed Price · Currency is DKK 348.00
+0.50 (0.14%)
At close: Dec 5, 2025
SJF Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 339.50 | 340.00 | 335.50 | 340.00 | 340.00 | - | 8,616 |
| Oct 13, 2025 | 348.50 | 348.50 | 339.50 | 340.00 | 340.00 | -2.44% | 7,643 |
| Oct 10, 2025 | 341.00 | 352.00 | 341.00 | 348.50 | 348.50 | 2.80% | 17,348 |
| Oct 9, 2025 | 339.50 | 342.00 | 339.00 | 339.00 | 339.00 | - | 5,266 |
| Oct 8, 2025 | 338.50 | 341.50 | 338.50 | 339.00 | 339.00 | 0.15% | 4,235 |
| Oct 7, 2025 | 346.50 | 349.00 | 338.50 | 338.50 | 338.50 | -1.88% | 6,034 |
| Oct 6, 2025 | 342.00 | 346.50 | 342.00 | 345.00 | 345.00 | 0.88% | 7,493 |
| Oct 3, 2025 | 343.50 | 344.50 | 340.00 | 342.00 | 342.00 | -0.44% | 6,296 |
| Oct 2, 2025 | 343.00 | 347.00 | 340.50 | 343.50 | 343.50 | 0.29% | 14,997 |
| Oct 1, 2025 | 342.50 | 346.50 | 335.00 | 342.50 | 342.50 | -0.15% | 17,704 |
| Sep 30, 2025 | 342.00 | 344.50 | 340.00 | 343.00 | 343.00 | -0.29% | 4,191 |
| Sep 29, 2025 | 346.00 | 346.00 | 342.50 | 344.00 | 344.00 | - | 2,431 |
| Sep 26, 2025 | 340.00 | 345.50 | 340.00 | 344.00 | 344.00 | 1.18% | 4,592 |
| Sep 25, 2025 | 340.50 | 343.00 | 338.50 | 340.00 | 340.00 | -0.58% | 10,214 |
| Sep 24, 2025 | 346.50 | 346.50 | 341.50 | 342.00 | 342.00 | -1.72% | 5,418 |
| Sep 23, 2025 | 346.00 | 348.50 | 345.50 | 348.00 | 348.00 | 1.02% | 3,141 |
| Sep 22, 2025 | 351.00 | 351.00 | 342.00 | 344.50 | 344.50 | -2.41% | 8,606 |
| Sep 19, 2025 | 354.00 | 354.00 | 352.00 | 353.00 | 353.00 | 0.43% | 6,533 |
| Sep 18, 2025 | 353.00 | 358.00 | 351.00 | 351.50 | 351.50 | -0.42% | 7,151 |
| Sep 17, 2025 | 349.00 | 354.50 | 346.00 | 353.00 | 353.00 | 1.29% | 12,597 |
| Sep 16, 2025 | 352.50 | 352.50 | 348.50 | 348.50 | 348.50 | -1.41% | 6,352 |
| Sep 15, 2025 | 349.50 | 356.00 | 349.50 | 353.50 | 353.50 | 0.86% | 12,203 |
| Sep 12, 2025 | 351.00 | 356.00 | 349.50 | 350.50 | 350.50 | 0.14% | 10,282 |
| Sep 11, 2025 | 343.00 | 351.50 | 343.00 | 350.00 | 350.00 | 1.74% | 14,514 |
| Sep 10, 2025 | 333.00 | 351.00 | 333.00 | 344.00 | 344.00 | 3.46% | 43,394 |
| Sep 9, 2025 | 329.50 | 334.50 | 329.00 | 332.50 | 332.50 | 0.76% | 4,656 |
| Sep 8, 2025 | 327.50 | 332.50 | 327.00 | 330.00 | 330.00 | 0.76% | 27,208 |
| Sep 5, 2025 | 330.00 | 332.00 | 327.50 | 327.50 | 327.50 | -0.76% | 10,053 |
| Sep 4, 2025 | 328.50 | 334.50 | 328.50 | 330.00 | 330.00 | 0.46% | 7,051 |
| Sep 3, 2025 | 329.00 | 330.50 | 325.50 | 328.50 | 328.50 | -0.61% | 5,475 |
| Sep 2, 2025 | 327.50 | 335.00 | 327.50 | 330.50 | 330.50 | 0.46% | 12,820 |
| Sep 1, 2025 | 329.00 | 332.00 | 327.50 | 329.00 | 329.00 | - | 7,026 |
| Aug 29, 2025 | 334.50 | 334.50 | 328.50 | 329.00 | 329.00 | -1.50% | 11,010 |
| Aug 28, 2025 | 336.00 | 338.00 | 331.00 | 334.00 | 334.00 | -0.74% | 4,909 |
| Aug 27, 2025 | 341.00 | 342.00 | 335.50 | 336.50 | 336.50 | -1.32% | 7,731 |
| Aug 26, 2025 | 350.00 | 350.00 | 338.50 | 341.00 | 341.00 | -2.57% | 7,323 |
| Aug 25, 2025 | 353.00 | 353.00 | 348.50 | 350.00 | 350.00 | -0.85% | 3,810 |
| Aug 22, 2025 | 343.50 | 354.00 | 343.50 | 353.00 | 353.00 | 2.77% | 14,467 |
| Aug 21, 2025 | 348.00 | 348.00 | 343.00 | 343.50 | 343.50 | -0.58% | 2,735 |
| Aug 20, 2025 | 343.00 | 348.00 | 341.50 | 345.50 | 345.50 | 0.58% | 4,230 |
| Aug 19, 2025 | 339.00 | 348.00 | 338.50 | 343.50 | 343.50 | 1.63% | 7,048 |
| Aug 18, 2025 | 345.50 | 347.00 | 337.50 | 338.00 | 338.00 | -3.29% | 10,247 |
| Aug 15, 2025 | 336.50 | 349.50 | 334.00 | 349.50 | 349.50 | 4.64% | 20,065 |
| Aug 14, 2025 | 342.50 | 344.00 | 332.50 | 334.00 | 334.00 | -2.91% | 59,941 |
| Aug 13, 2025 | 339.00 | 344.00 | 338.50 | 344.00 | 344.00 | 1.47% | 9,554 |
| Aug 12, 2025 | 337.00 | 340.00 | 336.50 | 339.00 | 339.00 | 0.30% | 9,246 |
| Aug 11, 2025 | 338.00 | 338.50 | 336.50 | 338.00 | 338.00 | 0.45% | 11,067 |
| 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 |