Sparekassen Sjælland-Fyn A/S (SPKSJF.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 03:45PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 217.00 | 218.00 | 215.50 | 217.50 | 217.50 | 3,495 |
| 25 Apr 2024 | 219.50 | 219.50 | 214.50 | 215.50 | 215.50 | 6,187 |
| 24 Apr 2024 | 223.00 | 223.00 | 218.50 | 218.50 | 218.50 | 6,326 |
| 23 Apr 2024 | 222.00 | 223.50 | 221.00 | 223.00 | 223.00 | 8,836 |
| 22 Apr 2024 | 220.00 | 222.00 | 218.50 | 221.50 | 221.50 | 4,908 |
| 19 Apr 2024 | 213.50 | 218.50 | 213.00 | 218.50 | 218.50 | 11,585 |
| 18 Apr 2024 | 216.00 | 216.00 | 213.50 | 215.00 | 215.00 | 4,682 |
| 17 Apr 2024 | 214.50 | 217.50 | 214.50 | 216.50 | 216.50 | 6,833 |
| 16 Apr 2024 | 215.50 | 217.00 | 213.00 | 215.00 | 215.00 | 6,561 |
| 15 Apr 2024 | 219.00 | 219.00 | 217.00 | 218.00 | 218.00 | 1,900 |
| 12 Apr 2024 | 216.00 | 219.50 | 216.00 | 219.00 | 219.00 | 6,068 |
| 11 Apr 2024 | 221.00 | 221.00 | 216.00 | 216.00 | 216.00 | 5,472 |
| 10 Apr 2024 | 222.50 | 222.50 | 220.50 | 221.00 | 221.00 | 5,212 |
| 09 Apr 2024 | 224.50 | 225.00 | 221.00 | 221.50 | 221.50 | 4,832 |
| 08 Apr 2024 | 222.00 | 225.00 | 222.00 | 224.50 | 224.50 | 8,576 |
| 05 Apr 2024 | 218.00 | 223.00 | 218.00 | 222.50 | 222.50 | 12,957 |
| 04 Apr 2024 | 217.00 | 219.50 | 217.00 | 219.50 | 219.50 | 11,692 |
| 03 Apr 2024 | 211.50 | 217.50 | 211.00 | 217.00 | 217.00 | 15,534 |
| 02 Apr 2024 | 213.00 | 213.50 | 209.50 | 211.50 | 211.50 | 6,329 |
| 27 Mar 2024 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | 4,198 |
| 26 Mar 2024 | 214.00 | 214.50 | 212.50 | 214.00 | 214.00 | 6,305 |
| 25 Mar 2024 | 214.00 | 215.00 | 213.00 | 214.00 | 214.00 | 5,288 |
| 22 Mar 2024 | 208.50 | 214.00 | 208.50 | 214.00 | 214.00 | 15,503 |
| 21 Mar 2024 | 212.00 | 212.00 | 208.50 | 208.50 | 208.50 | 6,408 |
| 20 Mar 2024 | 211.50 | 213.00 | 211.50 | 211.50 | 211.50 | 9,564 |
| 19 Mar 2024 | 211.00 | 213.50 | 210.50 | 213.50 | 213.50 | 14,071 |
| 18 Mar 2024 | 213.00 | 213.00 | 210.50 | 211.00 | 211.00 | 3,387 |
| 15 Mar 2024 | 211.50 | 215.00 | 211.00 | 214.00 | 214.00 | 7,112 |
| 14 Mar 2024 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | 8,536 |
| 13 Mar 2024 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | 8,226 |
| 12 Mar 2024 | 214.00 | 216.00 | 213.00 | 215.00 | 215.00 | 5,764 |
| 11 Mar 2024 | 214.00 | 215.00 | 212.50 | 215.00 | 215.00 | 11,348 |
| 08 Mar 2024 | 213.50 | 217.00 | 209.50 | 215.00 | 215.00 | 26,719 |
| 08 Mar 2024 | 8 Dividend | |||||
| 07 Mar 2024 | 219.00 | 220.00 | 218.50 | 219.50 | 211.50 | 5,544 |
| 06 Mar 2024 | 217.50 | 220.00 | 217.50 | 220.00 | 211.98 | 9,742 |
| 05 Mar 2024 | 220.00 | 220.50 | 217.50 | 219.00 | 211.02 | 10,123 |
| 04 Mar 2024 | 222.00 | 222.00 | 219.50 | 221.50 | 213.43 | 7,963 |
| 01 Mar 2024 | 219.00 | 224.00 | 219.00 | 222.00 | 213.91 | 13,445 |
| 29 Feb 2024 | 216.50 | 219.00 | 215.50 | 218.50 | 210.54 | 13,810 |
| 28 Feb 2024 | 213.00 | 216.50 | 213.00 | 216.00 | 208.13 | 10,214 |
| 27 Feb 2024 | 213.50 | 214.00 | 212.00 | 214.00 | 206.20 | 7,848 |
| 26 Feb 2024 | 216.00 | 216.50 | 213.50 | 214.50 | 206.68 | 8,608 |
| 23 Feb 2024 | 220.00 | 220.00 | 216.00 | 217.00 | 209.09 | 11,998 |
| 22 Feb 2024 | 218.00 | 220.00 | 216.00 | 219.50 | 211.50 | 5,855 |
| 21 Feb 2024 | 222.00 | 222.00 | 216.00 | 218.00 | 210.05 | 8,914 |
| 20 Feb 2024 | 221.50 | 222.00 | 219.50 | 222.00 | 213.91 | 6,514 |
| 19 Feb 2024 | 223.50 | 225.00 | 221.50 | 222.00 | 213.91 | 7,823 |
| 16 Feb 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 215.84 | 7,029 |
| 15 Feb 2024 | 219.50 | 221.50 | 219.50 | 221.50 | 213.43 | 6,696 |
| 14 Feb 2024 | 215.50 | 219.50 | 214.50 | 219.50 | 211.50 | 10,876 |
| 13 Feb 2024 | 212.50 | 217.00 | 212.00 | 215.50 | 207.65 | 11,887 |
| 12 Feb 2024 | 211.00 | 214.00 | 210.00 | 213.00 | 205.24 | 17,790 |
| 09 Feb 2024 | 219.50 | 220.50 | 210.00 | 210.00 | 202.35 | 24,178 |
| 08 Feb 2024 | 217.00 | 219.50 | 216.50 | 219.00 | 211.02 | 11,865 |
| 07 Feb 2024 | 222.00 | 222.00 | 216.50 | 217.00 | 209.09 | 14,352 |
| 06 Feb 2024 | 221.00 | 226.00 | 221.00 | 221.50 | 213.43 | 22,310 |
| 05 Feb 2024 | 226.50 | 226.50 | 221.00 | 221.00 | 212.95 | 17,496 |
| 02 Feb 2024 | 223.50 | 228.00 | 222.50 | 227.50 | 219.21 | 16,656 |
| 01 Feb 2024 | 222.00 | 224.00 | 221.50 | 221.50 | 213.43 | 9,802 |
| 31 Jan 2024 | 222.00 | 224.00 | 221.00 | 222.50 | 214.39 | 16,422 |
| 30 Jan 2024 | 221.00 | 223.00 | 220.50 | 221.50 | 213.43 | 10,779 |
| 29 Jan 2024 | 221.50 | 222.50 | 219.50 | 220.50 | 212.46 | 11,911 |
| 26 Jan 2024 | 219.50 | 222.00 | 219.50 | 221.00 | 212.95 | 9,445 |
| 25 Jan 2024 | 219.00 | 221.50 | 217.50 | 219.50 | 211.50 | 26,076 |
| 24 Jan 2024 | 214.00 | 219.00 | 214.00 | 218.50 | 210.54 | 10,153 |
| 23 Jan 2024 | 215.50 | 217.00 | 214.00 | 214.00 | 206.20 | 9,355 |
| 22 Jan 2024 | 211.50 | 216.50 | 211.50 | 216.50 | 208.61 | 14,594 |
| 19 Jan 2024 | 211.00 | 212.50 | 210.50 | 210.50 | 202.83 | 9,593 |
| 18 Jan 2024 | 211.50 | 214.00 | 210.50 | 210.50 | 202.83 | 13,457 |
| 17 Jan 2024 | 209.50 | 212.50 | 209.50 | 212.00 | 204.27 | 6,734 |
| 16 Jan 2024 | 210.50 | 214.00 | 210.50 | 211.00 | 203.31 | 13,906 |
| 15 Jan 2024 | 214.00 | 214.00 | 211.50 | 212.50 | 204.76 | 10,075 |
| 12 Jan 2024 | 208.00 | 219.00 | 208.00 | 219.00 | 211.02 | 34,764 |
| 11 Jan 2024 | 201.00 | 208.50 | 201.00 | 208.00 | 200.42 | 16,125 |
| 10 Jan 2024 | 204.50 | 206.50 | 204.50 | 206.00 | 198.49 | 12,006 |
| 09 Jan 2024 | 203.00 | 205.00 | 203.00 | 204.50 | 197.05 | 11,846 |
| 08 Jan 2024 | 202.00 | 204.00 | 201.50 | 203.50 | 196.08 | 13,315 |
| 05 Jan 2024 | 201.00 | 203.00 | 201.00 | 203.00 | 195.60 | 7,622 |
| 04 Jan 2024 | 197.60 | 203.00 | 197.60 | 203.00 | 195.60 | 13,069 |
| 03 Jan 2024 | 199.60 | 201.00 | 196.40 | 197.80 | 190.59 | 10,472 |
| 02 Jan 2024 | 200.00 | 201.50 | 199.20 | 201.00 | 193.67 | 8,080 |
| 29 Dec 2023 | 200.00 | 202.00 | 199.60 | 199.80 | 192.52 | 10,529 |
| 28 Dec 2023 | 200.00 | 201.50 | 199.60 | 200.50 | 193.19 | 4,612 |
| 27 Dec 2023 | 197.20 | 201.00 | 197.20 | 200.00 | 192.71 | 9,926 |
| 22 Dec 2023 | 199.00 | 200.00 | 197.40 | 198.60 | 191.36 | 4,574 |
| 21 Dec 2023 | 197.00 | 199.00 | 196.20 | 198.80 | 191.55 | 20,896 |
| 20 Dec 2023 | 196.20 | 199.40 | 196.20 | 197.40 | 190.21 | 9,582 |
| 19 Dec 2023 | 198.60 | 200.00 | 197.20 | 197.20 | 190.01 | 10,848 |
| 18 Dec 2023 | 199.60 | 201.00 | 198.40 | 198.60 | 191.36 | 8,558 |
| 15 Dec 2023 | 199.20 | 202.00 | 199.00 | 201.00 | 193.67 | 11,073 |
| 14 Dec 2023 | 198.60 | 202.00 | 198.00 | 199.20 | 191.94 | 18,137 |
| 13 Dec 2023 | 194.60 | 198.60 | 194.60 | 198.60 | 191.36 | 11,704 |
| 12 Dec 2023 | 196.60 | 197.80 | 195.00 | 195.00 | 187.89 | 9,456 |
| 11 Dec 2023 | 199.00 | 199.00 | 195.20 | 197.00 | 189.82 | 17,103 |
| 08 Dec 2023 | 198.00 | 200.50 | 196.80 | 199.80 | 192.52 | 10,657 |
| 07 Dec 2023 | 200.00 | 200.50 | 198.00 | 198.00 | 190.78 | 9,318 |
| 06 Dec 2023 | 200.50 | 203.00 | 200.50 | 201.00 | 193.67 | 7,703 |
| 05 Dec 2023 | 197.00 | 201.00 | 197.00 | 200.50 | 193.19 | 7,110 |
| 04 Dec 2023 | 198.00 | 198.60 | 196.40 | 196.80 | 189.63 | 9,260 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.