SJF Bank A/S (CPH:SPKSJF)
Denmark
· Delayed Price · Currency is DKK 333.00
-22.50 (-6.33%)
Mar 6, 2026, 4:59 PM CET
SJF Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 387.00 | 395.00 | 387.00 | 394.00 | 381.81 | 1.81% | 6,478 |
| Jan 7, 2026 | 391.00 | 393.00 | 382.00 | 387.00 | 375.03 | -0.77% | 10,794 |
| Jan 6, 2026 | 390.50 | 390.50 | 384.00 | 390.00 | 377.93 | 0.39% | 6,204 |
| Jan 5, 2026 | 382.50 | 389.00 | 380.00 | 388.50 | 376.48 | 2.10% | 7,842 |
| Jan 2, 2026 | 374.00 | 384.00 | 369.00 | 380.50 | 368.73 | 2.01% | 10,057 |
| Dec 30, 2025 | 372.00 | 374.00 | 366.50 | 373.00 | 361.46 | 0.81% | 7,589 |
| Dec 29, 2025 | 369.00 | 373.50 | 369.00 | 370.00 | 358.55 | 0.54% | 11,746 |
| Dec 23, 2025 | 367.00 | 371.00 | 363.50 | 368.00 | 356.61 | 0.68% | 5,585 |
| Dec 22, 2025 | 370.00 | 371.50 | 363.00 | 365.50 | 354.19 | -1.62% | 6,932 |
| Dec 19, 2025 | 370.00 | 374.00 | 370.00 | 371.50 | 360.00 | 0.41% | 6,242 |
| Dec 18, 2025 | 358.50 | 374.50 | 356.50 | 370.00 | 358.55 | 3.50% | 19,841 |
| Dec 17, 2025 | 350.00 | 359.00 | 348.00 | 357.50 | 346.44 | 2.14% | 11,439 |
| Dec 16, 2025 | 348.00 | 352.50 | 347.50 | 350.00 | 339.17 | 0.57% | 8,645 |
| Dec 15, 2025 | 344.00 | 350.50 | 344.00 | 348.00 | 337.23 | 1.16% | 8,663 |
| Dec 12, 2025 | 347.00 | 352.00 | 343.50 | 344.00 | 333.36 | -1.29% | 11,114 |
| Dec 11, 2025 | 347.50 | 350.00 | 347.00 | 348.50 | 337.72 | 0.14% | 5,548 |
| Dec 10, 2025 | 343.50 | 348.00 | 343.50 | 348.00 | 337.23 | 1.02% | 9,152 |
| Dec 9, 2025 | 347.00 | 349.00 | 343.00 | 344.50 | 333.84 | -0.58% | 6,462 |
| Dec 8, 2025 | 357.50 | 357.50 | 346.50 | 346.50 | 335.78 | -0.43% | 4,983 |
| Dec 5, 2025 | 347.00 | 350.00 | 347.00 | 348.00 | 337.23 | 0.14% | 9,397 |
| Dec 4, 2025 | 346.00 | 348.00 | 345.00 | 347.50 | 336.75 | -0.14% | 2,517 |
| Dec 3, 2025 | 345.00 | 348.50 | 345.00 | 348.00 | 337.23 | 0.14% | 5,137 |
| Dec 2, 2025 | 341.50 | 348.00 | 341.50 | 347.50 | 336.75 | 0.87% | 7,177 |
| Dec 1, 2025 | 342.50 | 345.00 | 339.50 | 344.50 | 333.84 | 0.88% | 8,747 |
| Nov 28, 2025 | 348.50 | 349.50 | 341.50 | 341.50 | 330.93 | -1.87% | 22,199 |
| Nov 27, 2025 | 349.00 | 349.00 | 345.50 | 348.00 | 337.23 | 0.58% | 2,670 |
| Nov 26, 2025 | 343.00 | 350.00 | 343.00 | 346.00 | 335.29 | 1.02% | 7,403 |
| Nov 25, 2025 | 346.00 | 346.00 | 340.00 | 342.50 | 331.90 | -1.01% | 7,786 |
| Nov 24, 2025 | 340.00 | 347.50 | 340.00 | 346.00 | 335.29 | 1.02% | 10,094 |
| Nov 21, 2025 | 338.50 | 342.50 | 338.50 | 342.50 | 331.90 | 0.15% | 3,032 |
| Nov 20, 2025 | 335.50 | 344.00 | 335.50 | 342.00 | 331.42 | 1.33% | 4,954 |
| Nov 19, 2025 | 334.50 | 338.50 | 331.50 | 337.50 | 327.06 | 1.50% | 8,828 |
| Nov 18, 2025 | 340.00 | 340.00 | 330.00 | 332.50 | 322.21 | -2.21% | 11,804 |
| Nov 17, 2025 | 342.50 | 344.00 | 339.50 | 340.00 | 329.48 | -0.44% | 3,465 |
| Nov 14, 2025 | 347.50 | 347.50 | 339.50 | 341.50 | 330.93 | -1.87% | 3,116 |
| Nov 13, 2025 | 347.50 | 350.00 | 346.00 | 348.00 | 337.23 | 0.29% | 9,098 |
| Nov 12, 2025 | 340.00 | 347.00 | 339.50 | 347.00 | 336.26 | 2.51% | 10,783 |
| Nov 11, 2025 | 333.00 | 340.50 | 333.00 | 338.50 | 328.03 | 1.65% | 7,468 |
| Nov 10, 2025 | 330.00 | 334.00 | 326.50 | 333.00 | 322.70 | 0.91% | 12,587 |
| Nov 7, 2025 | 344.00 | 344.00 | 330.00 | 330.00 | 319.79 | -4.07% | 8,758 |
| Nov 6, 2025 | 342.50 | 348.50 | 342.50 | 344.00 | 333.36 | 0.29% | 6,235 |
| Nov 5, 2025 | 346.00 | 348.50 | 343.00 | 343.00 | 332.39 | -0.87% | 5,476 |
| Nov 4, 2025 | 342.50 | 346.50 | 336.00 | 346.00 | 335.29 | 0.73% | 9,828 |
| Nov 3, 2025 | 337.50 | 345.00 | 334.00 | 343.50 | 332.87 | 1.78% | 13,157 |
| Oct 31, 2025 | 340.50 | 343.00 | 335.00 | 337.50 | 327.06 | -1.03% | 10,593 |
| Oct 30, 2025 | 346.50 | 346.50 | 338.00 | 341.00 | 330.45 | -1.59% | 12,353 |
| Oct 29, 2025 | 347.00 | 349.00 | 345.00 | 346.50 | 335.78 | -0.43% | 16,914 |
| Oct 28, 2025 | 341.00 | 348.00 | 339.50 | 348.00 | 337.23 | 2.35% | 16,483 |
| Oct 27, 2025 | 334.00 | 344.00 | 334.00 | 340.00 | 329.48 | 1.49% | 13,348 |
| Oct 24, 2025 | 335.00 | 337.50 | 330.50 | 335.00 | 324.63 | 0.30% | 7,473 |
| Oct 23, 2025 | 332.00 | 335.50 | 332.00 | 334.00 | 323.67 | - | 9,182 |
| Oct 22, 2025 | 337.50 | 337.50 | 331.50 | 334.00 | 323.67 | -1.04% | 5,656 |
| Oct 21, 2025 | 337.00 | 340.50 | 335.00 | 337.50 | 327.06 | 0.15% | 6,016 |
| Oct 20, 2025 | 336.50 | 339.50 | 332.50 | 337.00 | 326.57 | 0.75% | 6,501 |
| Oct 17, 2025 | 339.50 | 339.50 | 331.00 | 334.50 | 324.15 | -0.89% | 9,406 |
| Oct 16, 2025 | 336.50 | 339.50 | 336.50 | 337.50 | 327.06 | 0.30% | 6,981 |
| Oct 15, 2025 | 341.00 | 345.00 | 336.00 | 336.50 | 326.09 | -1.03% | 5,507 |
| Oct 14, 2025 | 339.50 | 340.00 | 335.50 | 340.00 | 329.48 | - | 8,616 |
| Oct 13, 2025 | 348.50 | 348.50 | 339.50 | 340.00 | 329.48 | -2.44% | 7,643 |
| Oct 10, 2025 | 341.00 | 352.00 | 341.00 | 348.50 | 337.72 | 2.80% | 17,348 |