Skjern Bank A/S (SKJE.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 03:03PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 7,934 |
| 16 May 2022 | 114.00 | 115.00 | 112.50 | 114.50 | 114.50 | 8,218 |
| 12 May 2022 | 114.50 | 115.00 | 112.50 | 112.50 | 112.50 | 6,275 |
| 11 May 2022 | 114.50 | 118.00 | 112.50 | 115.50 | 115.50 | 15,291 |
| 10 May 2022 | 110.50 | 114.00 | 110.50 | 114.00 | 114.00 | 47,903 |
| 09 May 2022 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 15,121 |
| 06 May 2022 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | 7,045 |
| 05 May 2022 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 4,692 |
| 04 May 2022 | 117.00 | 117.00 | 112.00 | 115.00 | 115.00 | 10,750 |
| 03 May 2022 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 3,086 |
| 02 May 2022 | 114.00 | 116.00 | 114.00 | 115.50 | 115.50 | 1,539 |
| 29 Apr 2022 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | 33,580 |
| 28 Apr 2022 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 342 |
| 27 Apr 2022 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 955 |
| 26 Apr 2022 | 115.00 | 116.50 | 113.50 | 116.00 | 116.00 | 3,590 |
| 25 Apr 2022 | 120.00 | 120.00 | 114.50 | 117.00 | 117.00 | 3,529 |
| 22 Apr 2022 | 112.50 | 120.00 | 112.50 | 119.00 | 119.00 | 7,737 |
| 21 Apr 2022 | 116.00 | 117.00 | 113.50 | 117.00 | 117.00 | 1,404 |
| 20 Apr 2022 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 4,030 |
| 19 Apr 2022 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 405 |
| 13 Apr 2022 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 3,676 |
| 12 Apr 2022 | 115.00 | 115.50 | 111.00 | 114.50 | 114.50 | 7,009 |
| 11 Apr 2022 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 14,240 |
| 08 Apr 2022 | 111.50 | 116.00 | 111.50 | 114.00 | 114.00 | 4,085 |
| 07 Apr 2022 | 111.00 | 112.50 | 111.00 | 111.50 | 111.50 | 3,115 |
| 06 Apr 2022 | 112.00 | 112.00 | 109.00 | 110.50 | 110.50 | 12,708 |
| 05 Apr 2022 | 112.50 | 112.50 | 110.00 | 111.00 | 111.00 | 5,141 |
| 04 Apr 2022 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | 9,694 |
| 01 Apr 2022 | 107.50 | 112.50 | 107.50 | 112.50 | 112.50 | 4,191 |
| 31 Mar 2022 | 106.50 | 111.50 | 106.50 | 109.50 | 109.50 | 3,211 |
| 30 Mar 2022 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 312 |
| 29 Mar 2022 | 109.50 | 111.50 | 108.00 | 111.50 | 111.50 | 2,381 |
| 28 Mar 2022 | 108.50 | 109.00 | 107.00 | 108.00 | 108.00 | 4,986 |
| 25 Mar 2022 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | 1,343 |
| 24 Mar 2022 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 1,107 |
| 23 Mar 2022 | 113.00 | 113.00 | 107.00 | 107.00 | 107.00 | 7,243 |
| 22 Mar 2022 | 111.50 | 113.50 | 110.00 | 110.00 | 110.00 | 3,564 |
| 21 Mar 2022 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | 686 |
| 18 Mar 2022 | 111.50 | 112.50 | 111.00 | 111.00 | 111.00 | 2,523 |
| 17 Mar 2022 | 108.50 | 112.00 | 107.50 | 109.50 | 109.50 | 1,774 |
| 16 Mar 2022 | 103.50 | 108.50 | 103.50 | 107.00 | 107.00 | 6,716 |
| 15 Mar 2022 | 100.50 | 103.00 | 100.50 | 102.50 | 102.50 | 4,883 |
| 14 Mar 2022 | 102.50 | 104.00 | 102.00 | 103.00 | 103.00 | 6,255 |
| 11 Mar 2022 | 99.00 | 104.00 | 99.00 | 102.00 | 102.00 | 9,403 |
| 10 Mar 2022 | 100.00 | 100.00 | 98.20 | 98.20 | 98.20 | 3,193 |
| 09 Mar 2022 | 98.20 | 99.00 | 96.40 | 99.00 | 99.00 | 16,088 |
| 08 Mar 2022 | 101.00 | 101.00 | 95.80 | 96.20 | 96.20 | 28,112 |
| 08 Mar 2022 | 3 Dividend | |||||
| 07 Mar 2022 | 103.00 | 103.00 | 92.40 | 100.00 | 97.00 | 45,589 |
| 04 Mar 2022 | 106.50 | 106.50 | 105.50 | 106.00 | 102.82 | 6,821 |
| 03 Mar 2022 | 104.00 | 110.50 | 104.00 | 110.50 | 107.19 | 5,874 |
| 02 Mar 2022 | 106.00 | 114.00 | 103.50 | 104.50 | 101.37 | 15,814 |
| 01 Mar 2022 | 111.00 | 111.00 | 108.00 | 109.00 | 105.73 | 4,219 |
| 28 Feb 2022 | 109.50 | 113.50 | 108.50 | 111.00 | 107.67 | 1,242 |
| 25 Feb 2022 | 107.50 | 114.00 | 105.00 | 114.00 | 110.58 | 7,349 |
| 24 Feb 2022 | 111.50 | 112.00 | 104.00 | 108.00 | 104.76 | 23,432 |
| 23 Feb 2022 | 114.50 | 118.00 | 112.00 | 112.00 | 108.64 | 5,674 |
| 22 Feb 2022 | 112.50 | 116.00 | 112.00 | 114.50 | 111.07 | 6,980 |
| 21 Feb 2022 | 115.00 | 116.50 | 112.00 | 116.50 | 113.01 | 33,546 |
| 18 Feb 2022 | 113.50 | 118.00 | 113.50 | 114.50 | 111.07 | 8,613 |
| 17 Feb 2022 | 117.00 | 117.00 | 113.00 | 113.00 | 109.61 | 10,090 |
| 16 Feb 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 113.98 | 1,262 |
| 15 Feb 2022 | 117.00 | 120.00 | 117.00 | 118.50 | 114.94 | 18,388 |
| 14 Feb 2022 | 120.00 | 120.00 | 114.00 | 117.00 | 113.49 | 17,189 |
| 11 Feb 2022 | 120.00 | 121.50 | 119.50 | 119.50 | 115.92 | 13,504 |
| 10 Feb 2022 | 122.00 | 124.00 | 119.50 | 121.50 | 117.86 | 4,549 |
| 09 Feb 2022 | 115.50 | 119.50 | 115.50 | 119.50 | 115.92 | 2,469 |
| 08 Feb 2022 | 119.00 | 121.00 | 116.00 | 116.00 | 112.52 | 6,403 |
| 07 Feb 2022 | 115.00 | 118.00 | 115.00 | 118.00 | 114.46 | 5,854 |
| 04 Feb 2022 | 120.50 | 121.50 | 117.00 | 117.00 | 113.49 | 4,833 |
| 03 Feb 2022 | 120.50 | 121.00 | 120.00 | 120.00 | 116.40 | 4,729 |
| 02 Feb 2022 | 122.00 | 123.00 | 120.50 | 121.00 | 117.37 | 11,156 |
| 01 Feb 2022 | 122.00 | 122.00 | 118.50 | 120.00 | 116.40 | 3,389 |
| 31 Jan 2022 | 115.00 | 118.50 | 114.50 | 116.00 | 112.52 | 5,027 |
| 28 Jan 2022 | 117.50 | 118.50 | 114.50 | 115.50 | 112.04 | 15,230 |
| 27 Jan 2022 | 122.00 | 122.00 | 118.00 | 120.00 | 116.40 | 4,037 |
| 26 Jan 2022 | 117.00 | 122.00 | 116.00 | 120.50 | 116.89 | 7,390 |
| 25 Jan 2022 | 116.00 | 117.50 | 107.00 | 117.50 | 113.98 | 19,898 |
| 24 Jan 2022 | 116.00 | 117.50 | 107.00 | 111.00 | 107.67 | 11,726 |
| 21 Jan 2022 | 117.50 | 118.00 | 114.00 | 115.50 | 112.04 | 8,802 |
| 20 Jan 2022 | 115.50 | 118.50 | 115.50 | 118.50 | 114.94 | 3,838 |
| 19 Jan 2022 | 119.00 | 120.00 | 112.50 | 118.00 | 114.46 | 12,531 |
| 18 Jan 2022 | 124.50 | 124.50 | 116.00 | 119.00 | 115.43 | 14,875 |
| 17 Jan 2022 | 125.00 | 125.00 | 123.00 | 124.50 | 120.77 | 2,549 |
| 14 Jan 2022 | 124.50 | 127.00 | 123.00 | 123.00 | 119.31 | 10,989 |
| 13 Jan 2022 | 120.50 | 134.50 | 120.00 | 122.00 | 118.34 | 25,212 |
| 12 Jan 2022 | 110.50 | 118.00 | 110.50 | 118.00 | 114.46 | 21,853 |
| 11 Jan 2022 | 111.00 | 111.00 | 106.50 | 110.50 | 107.19 | 11,224 |
| 10 Jan 2022 | 107.00 | 111.00 | 107.00 | 111.00 | 107.67 | 30,354 |
| 07 Jan 2022 | 107.00 | 108.50 | 107.00 | 107.00 | 103.79 | 4,574 |
| 06 Jan 2022 | 109.00 | 109.00 | 105.50 | 107.00 | 103.79 | 19,916 |
| 05 Jan 2022 | 108.00 | 109.00 | 107.00 | 109.00 | 105.73 | 11,590 |
| 04 Jan 2022 | 106.50 | 108.50 | 106.00 | 107.00 | 103.79 | 11,568 |
| 03 Jan 2022 | 104.00 | 106.00 | 103.00 | 106.00 | 102.82 | 16,338 |
| 30 Dec 2021 | 103.00 | 104.00 | 103.00 | 103.50 | 100.40 | 7,990 |
| 29 Dec 2021 | 104.00 | 104.00 | 102.00 | 103.50 | 100.40 | 2,571 |
| 28 Dec 2021 | 101.50 | 104.00 | 101.50 | 103.50 | 100.40 | 7,516 |
| 27 Dec 2021 | 103.00 | 104.00 | 101.00 | 101.50 | 98.46 | 21,417 |
| 23 Dec 2021 | 100.00 | 103.00 | 100.00 | 102.50 | 99.43 | 18,143 |
| 22 Dec 2021 | 99.40 | 100.00 | 99.20 | 100.00 | 97.00 | 625 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
