Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 155.50 | 155.50 | 152.00 | 152.00 | 114.65 | 2,897 |
| 2024-08-19 | 153.50 | 155.50 | 151.50 | 155.50 | 117.29 | 7,999 |
| 2024-08-16 | 153.00 | 153.00 | 151.50 | 153.00 | 115.41 | 2,092 |
| 2024-08-15 | 151.50 | 153.50 | 151.50 | 153.00 | 115.41 | 1,650 |
| 2024-08-14 | 153.50 | 153.50 | 151.50 | 152.00 | 114.65 | 2,521 |
| 2024-08-13 | 151.50 | 153.50 | 151.00 | 153.50 | 115.78 | 1,172 |
| 2024-08-12 | 153.50 | 153.50 | 150.50 | 151.00 | 113.90 | 466 |
| 2024-08-09 | 151.50 | 152.00 | 150.00 | 152.00 | 114.65 | 595 |
| 2024-08-08 | 149.50 | 150.00 | 149.50 | 150.00 | 113.14 | 1,166 |
| 2024-08-07 | 155.00 | 155.00 | 149.00 | 151.00 | 113.90 | 2,741 |
| 2024-08-06 | 149.00 | 150.00 | 149.00 | 149.00 | 112.39 | 1,496 |
| 2024-08-05 | 148.00 | 150.00 | 148.00 | 149.50 | 112.77 | 2,698 |
| 2024-08-02 | 153.50 | 155.00 | 152.00 | 152.00 | 114.65 | 1,866 |
| 2024-08-01 | 151.00 | 155.50 | 151.00 | 153.50 | 115.78 | 6,461 |
| 2024-07-31 | 149.50 | 151.00 | 149.50 | 151.00 | 113.90 | 5,627 |
| 2024-07-30 | 148.50 | 149.50 | 148.50 | 149.50 | 112.77 | 3,346 |
| 2024-07-29 | 148.50 | 149.50 | 148.50 | 149.50 | 112.77 | 1,114 |
| 2024-07-26 | 148.50 | 149.50 | 148.00 | 148.00 | 111.64 | 6,715 |
| 2024-07-25 | 149.00 | 149.00 | 148.00 | 148.50 | 112.01 | 7,190 |
| 2024-07-24 | 149.50 | 150.00 | 149.50 | 150.00 | 113.14 | 1,983 |
| 2024-07-23 | 150.00 | 150.00 | 149.00 | 149.50 | 112.77 | 381 |
| 2024-07-22 | 150.00 | 150.00 | 149.00 | 150.00 | 113.14 | 186 |
| 2024-07-19 | 149.00 | 150.00 | 149.00 | 150.00 | 113.14 | 2,019 |
| 2024-07-18 | 149.00 | 150.00 | 149.00 | 149.50 | 112.77 | 71 |
| 2024-07-17 | 149.00 | 150.50 | 149.00 | 149.00 | 112.39 | 1,222 |
| 2024-07-16 | 150.00 | 150.50 | 149.00 | 150.00 | 113.14 | 1,063 |
| 2024-07-15 | 149.50 | 150.50 | 149.00 | 150.00 | 113.14 | 923 |
| 2024-07-12 | 150.00 | 150.00 | 149.50 | 149.50 | 112.77 | 581 |
| 2024-07-11 | 150.50 | 151.00 | 149.50 | 149.50 | 112.77 | 5,723 |
| 2024-07-10 | 150.00 | 151.00 | 150.00 | 150.00 | 113.14 | 2,036 |
| 2024-07-09 | 150.00 | 151.00 | 150.00 | 151.00 | 113.90 | 823 |
| 2024-07-08 | 150.50 | 150.50 | 150.00 | 150.50 | 113.52 | 724 |
| 2024-07-05 | 152.00 | 152.00 | 150.00 | 150.50 | 113.52 | 2,207 |
| 2024-07-04 | 151.50 | 152.00 | 150.00 | 152.00 | 114.65 | 3,029 |
| 2024-07-03 | 151.00 | 151.00 | 150.00 | 151.00 | 113.90 | 3,684 |
| 2024-07-02 | 150.00 | 151.00 | 150.00 | 151.00 | 113.90 | 412 |
| 2024-07-01 | 150.00 | 151.00 | 150.00 | 150.00 | 113.14 | 1,230 |
| 2024-06-28 | 150.50 | 151.00 | 150.00 | 150.00 | 113.14 | 1,857 |
| 2024-06-27 | 151.50 | 151.50 | 150.50 | 150.50 | 113.52 | 7 |
| 2024-06-26 | 150.00 | 151.50 | 150.00 | 151.50 | 114.28 | 2,017 |
| 2024-06-25 | 153.00 | 153.00 | 150.00 | 150.00 | 113.14 | 5,478 |
| 2024-06-24 | 151.00 | 153.00 | 150.00 | 152.00 | 114.65 | 1,750 |
| 2024-06-21 | 150.00 | 151.50 | 150.00 | 150.00 | 113.14 | 4,277 |
| 2024-06-20 | 150.50 | 151.00 | 150.00 | 151.00 | 113.90 | 2,765 |
| 2024-06-19 | 150.50 | 151.00 | 150.00 | 150.50 | 113.52 | 1,257 |
| 2024-06-18 | 150.00 | 151.00 | 149.50 | 150.00 | 113.14 | 2,503 |
| 2024-06-17 | 151.00 | 151.00 | 150.00 | 150.50 | 113.52 | 1,023 |
| 2024-06-14 | 151.00 | 151.50 | 150.00 | 151.00 | 113.90 | 2,718 |
| 2024-06-13 | 150.00 | 152.00 | 150.00 | 151.50 | 114.28 | 1,520 |
| 2024-06-12 | 150.00 | 152.00 | 150.00 | 151.50 | 114.28 | 5,142 |
| 2024-06-11 | 150.00 | 151.00 | 150.00 | 150.50 | 113.52 | 2,914 |
| 2024-06-10 | 151.50 | 151.50 | 150.00 | 150.00 | 113.14 | 1,627 |
| 2024-06-07 | 151.00 | 152.00 | 150.00 | 151.00 | 113.90 | 6,960 |
| 2024-06-06 | 151.00 | 152.00 | 150.00 | 150.50 | 113.52 | 6,823 |
| 2024-06-04 | 151.00 | 153.00 | 151.00 | 151.00 | 113.90 | 601 |
| 2024-06-03 | 152.00 | 153.50 | 151.00 | 151.00 | 113.90 | 5,772 |
| 2024-05-31 | 152.00 | 154.50 | 151.50 | 151.50 | 114.28 | 3,158 |
| 2024-05-30 | 150.50 | 152.00 | 150.00 | 151.50 | 114.28 | 4,285 |
| 2024-05-29 | 151.00 | 152.00 | 150.00 | 150.50 | 113.52 | 3,159 |
| 2024-05-28 | 150.00 | 152.50 | 150.00 | 151.00 | 113.90 | 953 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 21.0400 DKK |
| 2025-03-28 | 36.4600 DKK |
| 2024-03-22 | 8.3300 DKK |
| 2023-04-03 | 26.0400 DKK |
| 2022-03-28 | 40.2100 DKK |
| 2021-10-25 | 46.8000 DKK |
| 2021-03-29 | 5.0000 DKK |
| 2019-03-22 | 7.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.