Copenhagen - Delayed Quote DKK

Sparekassen Sjælland-Fyn A/S (SPKSJF.CO)

Compare
258.00
-0.50
(-0.19%)
At close: 4:59:49 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 259.00 260.00 257.50 258.00 258.00 12,516
Jan 9, 2025 258.50 260.00 256.50 258.50 258.50 15,225
Jan 8, 2025 258.50 264.50 258.50 260.50 260.50 24,633
Jan 7, 2025 260.00 262.50 258.00 258.00 258.00 20,317
Jan 6, 2025 254.50 261.50 254.00 260.50 260.50 22,941
Jan 3, 2025 259.50 259.50 253.00 253.50 253.50 23,643
Jan 2, 2025 250.00 258.00 250.00 258.00 258.00 28,734
Dec 30, 2024 250.00 252.50 249.00 249.50 249.50 17,678
Dec 27, 2024 245.00 252.00 245.00 250.50 250.50 24,817
Dec 23, 2024 237.50 246.00 237.50 244.50 244.50 33,723
Dec 20, 2024 237.50 239.00 235.50 238.50 238.50 19,806
Dec 19, 2024 241.50 243.50 235.50 237.50 237.50 15,199
Dec 18, 2024 238.50 244.00 238.50 243.50 243.50 16,711
Dec 17, 2024 241.00 244.50 239.00 239.50 239.50 27,785
Dec 16, 2024 232.50 242.00 232.50 240.50 240.50 37,189
Dec 13, 2024 233.00 236.00 232.50 233.00 233.00 14,564
Dec 12, 2024 228.00 234.00 228.00 233.00 233.00 48,856
Dec 11, 2024 226.00 230.50 224.00 229.00 229.00 53,842
Dec 10, 2024 215.50 226.00 215.50 225.00 225.00 50,049
Dec 9, 2024 212.00 213.50 210.50 212.00 212.00 7,877
Dec 6, 2024 212.50 214.00 211.00 211.00 211.00 6,395
Dec 5, 2024 211.50 213.50 211.50 212.50 212.50 5,398
Dec 4, 2024 211.50 213.00 211.50 212.00 212.00 4,381
Dec 3, 2024 212.50 213.50 211.00 212.00 212.00 9,338
Dec 2, 2024 212.50 213.50 212.00 212.00 212.00 5,415
Nov 29, 2024 212.00 213.00 211.50 213.00 213.00 11,256
Nov 28, 2024 210.00 212.00 210.00 212.00 212.00 5,931
Nov 27, 2024 211.00 211.00 209.50 209.50 209.50 8,076
Nov 26, 2024 211.50 212.00 210.00 210.00 210.00 6,494
Nov 25, 2024 210.00 212.50 210.00 210.50 210.50 11,794
Nov 22, 2024 211.00 211.50 209.50 211.50 211.50 16,686
Nov 21, 2024 208.50 212.00 208.00 210.00 210.00 12,949
Nov 20, 2024 211.00 213.00 208.50 209.50 209.50 10,844
Nov 19, 2024 213.50 214.50 209.00 210.00 210.00 11,516
Nov 18, 2024 211.50 215.50 211.50 215.00 215.00 14,694
Nov 15, 2024 212.50 213.00 211.00 212.50 212.50 7,905
Nov 14, 2024 209.50 214.00 209.50 213.00 213.00 15,393
Nov 13, 2024 205.00 210.50 204.50 209.50 209.50 23,504
Nov 12, 2024 204.00 207.00 204.00 205.00 205.00 19,299
Nov 11, 2024 204.50 205.00 203.50 205.00 205.00 16,388
Nov 8, 2024 206.00 206.50 204.00 204.50 204.50 9,862
Nov 7, 2024 206.50 209.00 204.50 205.50 205.50 23,112
Nov 6, 2024 206.50 209.50 206.50 207.00 207.00 16,480
Nov 5, 2024 207.50 208.00 205.50 206.00 206.00 5,825
Nov 4, 2024 208.00 209.50 207.50 208.00 208.00 7,665
Nov 1, 2024 206.00 208.50 206.00 208.00 208.00 9,975
Oct 31, 2024 206.50 208.00 205.50 206.00 206.00 9,336
Oct 30, 2024 207.00 207.00 206.00 206.50 206.50 9,194
Oct 29, 2024 210.50 210.50 207.00 207.50 207.50 8,603
Oct 28, 2024 211.00 211.00 210.00 210.00 210.00 6,388
Oct 25, 2024 210.00 211.50 210.00 210.50 210.50 6,079
Oct 24, 2024 212.00 212.50 210.00 210.00 210.00 11,816
Oct 23, 2024 213.50 213.50 211.50 212.00 212.00 7,133
Oct 22, 2024 215.00 215.00 214.00 214.00 214.00 3,408
Oct 21, 2024 214.00 215.00 214.00 214.50 214.50 8,060
Oct 18, 2024 215.00 215.00 214.00 214.50 214.50 7,463
Oct 17, 2024 212.00 215.00 212.00 213.50 213.50 13,178
Oct 16, 2024 212.50 212.50 210.50 210.50 210.50 5,879
Oct 15, 2024 212.50 215.00 211.50 212.50 212.50 11,411
Oct 14, 2024 211.50 213.00 211.50 212.00 212.00 7,348
Oct 11, 2024 209.50 212.00 209.50 211.00 211.00 6,355
Oct 10, 2024 207.50 210.00 207.50 209.50 209.50 11,512
Oct 9, 2024 206.50 207.50 206.00 207.50 207.50 4,620
Oct 8, 2024 204.50 207.50 204.50 207.00 207.00 10,896
Oct 7, 2024 206.00 206.00 205.00 205.00 205.00 5,037
Oct 4, 2024 205.00 206.00 204.00 205.00 205.00 21,359
Oct 3, 2024 206.50 206.50 205.00 205.00 205.00 15,051
Oct 2, 2024 207.00 208.00 206.50 206.50 206.50 9,737
Oct 1, 2024 209.00 210.00 207.00 207.00 207.00 7,478
Sep 30, 2024 210.50 210.50 208.50 208.50 208.50 7,457
Sep 27, 2024 211.00 212.00 210.00 210.00 210.00 3,970
Sep 26, 2024 209.00 211.50 209.00 211.00 211.00 8,880
Sep 25, 2024 208.00 210.00 208.00 210.00 210.00 3,621
Sep 24, 2024 209.50 210.50 208.00 208.00 208.00 6,825
Sep 23, 2024 211.00 211.00 209.00 209.00 209.00 6,550
Sep 20, 2024 212.50 213.00 211.00 211.00 211.00 7,846
Sep 19, 2024 213.00 214.50 212.50 212.50 212.50 12,847
Sep 18, 2024 214.00 214.00 213.00 213.00 213.00 4,373
Sep 17, 2024 212.50 214.00 212.50 214.00 214.00 4,529
Sep 16, 2024 212.00 214.00 212.00 212.00 212.00 6,229
Sep 13, 2024 213.00 214.00 211.00 212.50 212.50 5,259
Sep 12, 2024 213.50 216.00 212.50 212.50 212.50 7,822
Sep 11, 2024 213.00 214.50 211.00 214.50 214.50 6,485
Sep 10, 2024 210.00 212.00 209.50 212.00 212.00 4,680
Sep 9, 2024 210.00 210.50 209.50 210.00 210.00 2,777
Sep 6, 2024 211.50 211.50 208.00 210.50 210.50 9,373
Sep 5, 2024 212.50 212.50 210.00 210.00 210.00 8,498
Sep 4, 2024 214.00 214.00 212.00 212.00 212.00 6,489
Sep 3, 2024 215.00 215.00 213.00 214.50 214.50 14,367
Sep 2, 2024 213.50 217.00 213.50 215.50 215.50 7,714
Aug 30, 2024 213.00 214.50 213.00 214.50 214.50 2,273
Aug 29, 2024 213.00 214.50 213.00 213.00 213.00 3,265
Aug 28, 2024 213.00 213.00 212.00 213.00 213.00 2,735
Aug 27, 2024 215.00 215.50 212.00 213.50 213.50 4,634
Aug 26, 2024 213.50 215.50 213.50 215.50 215.50 2,556
Aug 23, 2024 214.50 216.00 214.50 215.00 215.00 5,811
Aug 22, 2024 215.00 215.50 214.00 214.50 214.50 4,812
Aug 21, 2024 214.00 215.50 213.50 215.00 215.00 5,848
Aug 20, 2024 214.00 216.50 213.50 213.50 213.50 9,574
Aug 19, 2024 214.00 216.00 214.00 214.50 214.50 5,822
Aug 16, 2024 212.00 214.00 211.50 213.00 213.00 4,807
Aug 15, 2024 213.00 215.00 211.50 212.00 212.00 6,024
Aug 14, 2024 213.50 214.50 213.00 214.50 214.50 4,479
Aug 13, 2024 211.50 213.00 211.00 213.00 213.00 4,546
Aug 12, 2024 212.00 213.50 211.00 212.00 212.00 6,413
Aug 9, 2024 211.00 212.50 210.50 211.50 211.50 6,059
Aug 8, 2024 214.00 214.00 209.00 210.00 210.00 9,661
Aug 7, 2024 210.00 214.00 210.00 213.00 213.00 5,676
Aug 6, 2024 214.50 215.00 209.00 211.00 211.00 17,671
Aug 5, 2024 215.50 215.50 208.50 211.00 211.00 15,333
Aug 2, 2024 220.50 221.50 216.00 216.00 216.00 6,177
Aug 1, 2024 226.00 226.00 222.00 222.00 222.00 6,700
Jul 31, 2024 223.00 226.50 223.00 226.00 226.00 4,950
Jul 30, 2024 223.50 224.00 223.00 223.50 223.50 4,624
Jul 29, 2024 222.00 225.00 222.00 223.00 223.00 5,522
Jul 26, 2024 221.00 222.00 221.00 221.00 221.00 4,101
Jul 25, 2024 220.00 221.00 218.50 219.00 219.00 2,243
Jul 24, 2024 218.50 221.00 218.50 220.00 220.00 2,973
Jul 23, 2024 219.00 220.50 218.50 218.50 218.50 3,794
Jul 22, 2024 220.00 220.00 218.50 219.00 219.00 4,031
Jul 19, 2024 218.50 222.00 218.50 220.50 220.50 7,806
Jul 18, 2024 215.50 220.00 215.50 220.00 220.00 7,003
Jul 17, 2024 219.00 219.00 215.50 216.00 216.00 4,933
Jul 16, 2024 218.00 218.00 215.00 216.50 216.50 16,309
Jul 15, 2024 219.50 219.50 218.00 218.00 218.00 4,748
Jul 12, 2024 221.50 221.50 218.00 218.50 218.50 6,100
Jul 11, 2024 218.50 220.50 218.50 220.00 220.00 2,860
Jul 10, 2024 219.50 221.00 218.50 219.50 219.50 6,688
Jul 9, 2024 226.50 226.50 219.50 219.50 219.50 9,779
Jul 8, 2024 223.50 226.00 223.50 226.00 226.00 4,932
Jul 5, 2024 224.00 225.50 223.00 223.00 223.00 7,295
Jul 4, 2024 221.00 224.50 221.00 224.00 224.00 7,810
Jul 3, 2024 221.50 222.00 220.50 221.50 221.50 10,906
Jul 2, 2024 225.00 225.00 222.00 222.00 222.00 6,844
Jul 1, 2024 227.00 227.00 222.00 223.50 223.50 7,160
Jun 28, 2024 225.00 226.50 224.50 225.00 225.00 4,534
Jun 27, 2024 227.00 227.50 224.50 224.50 224.50 9,775
Jun 26, 2024 226.00 227.00 225.00 227.00 227.00 11,312
Jun 25, 2024 230.00 230.00 223.50 223.50 223.50 22,318
Jun 24, 2024 230.50 230.50 227.50 228.00 228.00 5,996
Jun 21, 2024 230.00 232.00 228.50 230.00 230.00 17,308
Jun 20, 2024 227.50 230.50 227.50 230.50 230.50 9,772
Jun 19, 2024 222.00 229.00 222.00 228.00 228.00 17,265
Jun 18, 2024 226.50 229.50 222.00 222.00 222.00 17,344
Jun 17, 2024 223.00 228.00 223.00 227.00 227.00 36,007
Jun 14, 2024 221.00 224.00 221.00 223.00 223.00 22,151
Jun 13, 2024 220.00 221.50 219.00 221.50 221.50 12,438
Jun 12, 2024 214.00 221.00 214.00 220.50 220.50 22,441
Jun 11, 2024 216.00 216.00 214.00 215.00 215.00 11,951
Jun 10, 2024 216.00 216.50 215.00 216.00 216.00 4,791
Jun 7, 2024 213.00 217.00 213.00 216.00 216.00 11,885
Jun 6, 2024 214.00 214.00 211.00 213.50 213.50 16,071
Jun 4, 2024 216.50 217.00 214.00 214.00 214.00 5,680
Jun 3, 2024 218.00 218.00 216.50 216.50 216.50 4,520
May 31, 2024 216.00 218.00 215.50 216.00 216.00 7,727
May 30, 2024 216.00 217.50 216.00 216.50 216.50 5,578
May 29, 2024 216.00 216.50 215.00 215.50 215.50 3,200
May 28, 2024 214.50 216.50 214.50 215.00 215.00 7,453
May 27, 2024 214.50 216.00 214.00 214.50 214.50 3,531
May 24, 2024 215.50 215.50 214.50 215.50 215.50 9,275
May 23, 2024 214.50 216.50 214.00 215.00 215.00 4,551
May 22, 2024 214.00 215.00 213.50 214.50 214.50 4,648
May 21, 2024 215.50 216.00 214.00 214.00 214.00 4,673
May 17, 2024 215.00 216.50 215.00 215.50 215.50 5,484
May 16, 2024 214.00 216.00 213.00 215.00 215.00 6,547
May 15, 2024 215.00 215.50 213.00 213.50 213.50 8,040
May 14, 2024 217.00 217.00 214.50 214.50 214.50 7,708
May 13, 2024 214.50 216.00 213.00 216.00 216.00 7,248
May 8, 2024 214.00 214.00 211.50 212.50 212.50 5,587
May 7, 2024 214.50 214.50 213.00 213.50 213.50 3,223
May 6, 2024 211.50 214.00 211.50 214.00 214.00 6,304
May 3, 2024 216.50 217.00 210.00 211.00 211.00 8,408
May 2, 2024 217.50 217.50 215.00 216.50 216.50 6,573
May 1, 2024 216.50 217.00 215.50 216.00 216.00 4,600
Apr 30, 2024 217.00 218.00 216.00 216.50 216.50 2,139
Apr 29, 2024 217.50 218.00 216.50 217.00 217.00 7,436
Apr 26, 2024 217.00 218.00 215.50 217.50 217.50 3,533
Apr 25, 2024 219.50 219.50 214.50 215.50 215.50 6,187
Apr 24, 2024 223.00 223.00 218.50 218.50 218.50 6,326
Apr 23, 2024 222.00 223.50 221.00 223.00 223.00 8,836
Apr 22, 2024 220.00 222.00 218.50 221.50 221.50 4,908
Apr 19, 2024 213.50 218.50 213.00 218.50 218.50 11,585
Apr 18, 2024 216.00 216.00 213.50 215.00 215.00 4,682
Apr 17, 2024 214.50 217.50 214.50 216.50 216.50 6,833
Apr 16, 2024 215.50 217.00 213.00 215.00 215.00 6,561
Apr 15, 2024 219.00 219.00 217.00 218.00 218.00 1,900
Apr 12, 2024 216.00 219.50 216.00 219.00 219.00 6,068
Apr 11, 2024 221.00 221.00 216.00 216.00 216.00 5,472
Apr 10, 2024 222.50 222.50 220.50 221.00 221.00 5,212
Apr 9, 2024 224.50 225.00 221.00 221.50 221.50 4,832
Apr 8, 2024 222.00 225.00 222.00 224.50 224.50 8,576
Apr 5, 2024 218.00 223.00 218.00 222.50 222.50 12,957
Apr 4, 2024 217.00 219.50 217.00 219.50 219.50 11,692
Apr 3, 2024 211.50 217.50 211.00 217.00 217.00 15,534
Apr 2, 2024 213.00 213.50 209.50 211.50 211.50 6,329
Mar 27, 2024 214.00 214.00 213.00 213.00 213.00 4,198
Mar 26, 2024 214.00 214.50 212.50 214.00 214.00 6,305
Mar 25, 2024 214.00 215.00 213.00 214.00 214.00 5,288
Mar 22, 2024 208.50 214.00 208.50 214.00 214.00 15,503
Mar 21, 2024 212.00 212.00 208.50 208.50 208.50 6,408
Mar 20, 2024 211.50 213.00 211.50 211.50 211.50 9,564
Mar 19, 2024 211.00 213.50 210.50 213.50 213.50 14,071
Mar 18, 2024 213.00 213.00 210.50 211.00 211.00 3,387
Mar 15, 2024 211.50 215.00 211.00 214.00 214.00 7,112
Mar 14, 2024 215.00 215.00 212.00 212.00 212.00 8,536
Mar 13, 2024 215.00 216.00 214.00 215.00 215.00 8,226
Mar 12, 2024 214.00 216.00 213.00 215.00 215.00 5,764
Mar 11, 2024 214.00 215.00 212.50 215.00 215.00 11,348
Mar 8, 2024 8.00 Dividend
Mar 8, 2024 213.50 217.00 209.50 215.00 215.00 26,719
Mar 7, 2024 219.00 220.00 218.50 219.50 211.50 5,544
Mar 6, 2024 217.50 220.00 217.50 220.00 211.98 9,742
Mar 5, 2024 220.00 220.50 217.50 219.00 211.02 10,123
Mar 4, 2024 222.00 222.00 219.50 221.50 213.43 7,963
Mar 1, 2024 219.00 224.00 219.00 222.00 213.91 13,445
Feb 29, 2024 216.50 219.00 215.50 218.50 210.54 13,810
Feb 28, 2024 213.00 216.50 213.00 216.00 208.13 10,214
Feb 27, 2024 213.50 214.00 212.00 214.00 206.20 7,848
Feb 26, 2024 216.00 216.50 213.50 214.50 206.68 8,608
Feb 23, 2024 220.00 220.00 216.00 217.00 209.09 11,998
Feb 22, 2024 218.00 220.00 216.00 219.50 211.50 5,855
Feb 21, 2024 222.00 222.00 216.00 218.00 210.05 8,914
Feb 20, 2024 221.50 222.00 219.50 222.00 213.91 6,514
Feb 19, 2024 223.50 225.00 221.50 222.00 213.91 7,823
Feb 16, 2024 222.00 224.00 222.00 224.00 215.84 7,029
Feb 15, 2024 219.50 221.50 219.50 221.50 213.43 6,696
Feb 14, 2024 215.50 219.50 214.50 219.50 211.50 10,876
Feb 13, 2024 212.50 217.00 212.00 215.50 207.65 11,887
Feb 12, 2024 211.00 214.00 210.00 213.00 205.24 17,790
Feb 9, 2024 219.50 220.50 210.00 210.00 202.35 24,178
Feb 8, 2024 217.00 219.50 216.50 219.00 211.02 11,865
Feb 7, 2024 222.00 222.00 216.50 217.00 209.09 14,352
Feb 6, 2024 221.00 226.00 221.00 221.50 213.43 22,310
Feb 5, 2024 226.50 226.50 221.00 221.00 212.95 17,496
Feb 2, 2024 223.50 228.00 222.50 227.50 219.21 16,656
Feb 1, 2024 222.00 224.00 221.50 221.50 213.43 9,802
Jan 31, 2024 222.00 224.00 221.00 222.50 214.39 16,422
Jan 30, 2024 221.00 223.00 220.50 221.50 213.43 10,779
Jan 29, 2024 221.50 222.50 219.50 220.50 212.46 11,911
Jan 26, 2024 219.50 222.00 219.50 221.00 212.95 9,445
Jan 25, 2024 219.00 221.50 217.50 219.50 211.50 26,076
Jan 24, 2024 214.00 219.00 214.00 218.50 210.54 10,153
Jan 23, 2024 215.50 217.00 214.00 214.00 206.20 9,355
Jan 22, 2024 211.50 216.50 211.50 216.50 208.61 14,594
Jan 19, 2024 211.00 212.50 210.50 210.50 202.83 9,593
Jan 18, 2024 211.50 214.00 210.50 210.50 202.83 13,457
Jan 17, 2024 209.50 212.50 209.50 212.00 204.27 6,734
Jan 16, 2024 210.50 214.00 210.50 211.00 203.31 13,906
Jan 15, 2024 214.00 214.00 211.50 212.50 204.76 10,075
Jan 12, 2024 208.00 219.00 208.00 219.00 211.02 34,764
Jan 11, 2024 201.00 208.50 201.00 208.00 200.42 16,125
Jan 10, 2024 204.50 206.50 204.50 206.00 198.49 12,006

Related Tickers

MNBA.CO Møns Bank A/S
232.00
-1.69%
 
LOLB.CO Lollands Bank A/S
585.00
+1.74%
 
NRDF.CO Nordfyns Bank A/S
340.00
0.00%
 
SKBNK.IS Sekerbank T.A.S.
5.45
+5.62%
 
FOBANK.CO
165.00
0.00%
 
SKJE.CO Skjern Bank A/S
203.00
-1.93%
 
HALKB.IS Türkiye Halk Bankasi A.S.
17.11
-1.67%
 
VJBA.CO Vestjysk Bank A/S
4.4900
0.00%
 
SYDB.CO Sydbank A/S
369.20
+0.33%
 
SPNO.CO Spar Nord Bank A/S
206.50
-0.24%