Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 151.00 | 153.00 | 150.00 | 150.00 | 113.14 | 4,491 |
| 2024-05-24 | 151.50 | 152.00 | 150.00 | 152.00 | 114.65 | 275 |
| 2024-05-23 | 151.50 | 151.50 | 151.00 | 151.50 | 114.28 | 897 |
| 2024-05-22 | 150.50 | 151.50 | 150.00 | 150.00 | 113.14 | 1,344 |
| 2024-05-21 | 150.50 | 151.50 | 150.00 | 151.50 | 114.28 | 1,480 |
| 2024-05-17 | 151.50 | 151.50 | 151.00 | 151.00 | 113.90 | 1,415 |
| 2024-05-16 | 150.00 | 151.50 | 150.00 | 151.00 | 113.90 | 3,994 |
| 2024-05-15 | 152.00 | 152.00 | 150.50 | 151.50 | 114.28 | 1,652 |
| 2024-05-14 | 150.50 | 152.00 | 149.50 | 150.50 | 113.52 | 4,766 |
| 2024-05-13 | 148.50 | 151.00 | 148.50 | 149.50 | 112.77 | 6,560 |
| 2024-05-08 | 150.00 | 151.00 | 148.50 | 148.50 | 112.01 | 4,761 |
| 2024-05-07 | 147.00 | 151.00 | 147.00 | 149.50 | 112.77 | 15,904 |
| 2024-05-06 | 149.00 | 150.50 | 147.00 | 147.00 | 110.88 | 42,117 |
| 2024-05-03 | 154.50 | 156.50 | 148.50 | 149.00 | 112.39 | 30,866 |
| 2024-05-02 | 159.00 | 159.00 | 154.00 | 154.00 | 116.16 | 17,257 |
| 2024-05-01 | 158.50 | 159.50 | 158.00 | 159.00 | 119.93 | 1,240 |
| 2024-04-30 | 157.50 | 159.00 | 157.50 | 158.50 | 119.56 | 1,033 |
| 2024-04-29 | 157.50 | 159.50 | 157.00 | 159.00 | 119.93 | 2,436 |
| 2024-04-26 | 156.50 | 160.00 | 156.00 | 159.50 | 120.31 | 4,285 |
| 2024-04-25 | 155.50 | 157.00 | 155.50 | 157.00 | 118.43 | 1,951 |
| 2024-04-24 | 158.00 | 158.00 | 155.50 | 156.00 | 117.67 | 976 |
| 2024-04-23 | 157.50 | 158.00 | 156.00 | 156.00 | 117.67 | 985 |
| 2024-04-22 | 156.00 | 158.50 | 156.00 | 157.50 | 118.80 | 1,811 |
| 2024-04-19 | 159.50 | 159.50 | 155.50 | 155.50 | 117.29 | 3,005 |
| 2024-04-18 | 157.50 | 159.00 | 156.50 | 158.50 | 119.56 | 1,607 |
| 2024-04-17 | 156.00 | 159.00 | 156.00 | 158.00 | 119.18 | 807 |
| 2024-04-16 | 160.50 | 160.50 | 157.50 | 159.50 | 120.31 | 39 |
| 2024-04-15 | 160.50 | 161.00 | 158.00 | 159.00 | 119.93 | 3,016 |
| 2024-04-12 | 159.00 | 161.00 | 158.00 | 159.50 | 120.31 | 3,265 |
| 2024-04-11 | 159.50 | 160.50 | 159.00 | 159.50 | 120.31 | 1,605 |
| 2024-04-10 | 156.00 | 160.00 | 155.50 | 159.50 | 120.31 | 5,022 |
| 2024-04-09 | 154.50 | 156.50 | 154.00 | 155.00 | 116.92 | 3,414 |
| 2024-04-08 | 154.00 | 155.50 | 153.00 | 154.50 | 116.54 | 4,897 |
| 2024-04-05 | 153.00 | 155.50 | 153.00 | 155.50 | 117.29 | 5,227 |
| 2024-04-04 | 154.00 | 155.00 | 152.50 | 155.00 | 116.92 | 5,896 |
| 2024-04-03 | 154.00 | 155.00 | 152.50 | 155.00 | 116.92 | 1,684 |
| 2024-04-02 | 153.50 | 154.00 | 151.50 | 154.00 | 116.16 | 11,655 |
| 2024-03-27 | 153.50 | 154.50 | 152.50 | 153.00 | 115.41 | 6,649 |
| 2024-03-26 | 153.00 | 153.50 | 152.50 | 153.50 | 115.78 | 3,543 |
| 2024-03-25 | 153.50 | 154.50 | 152.00 | 153.00 | 115.41 | 6,489 |
| 2024-03-22 | 152.50 | 154.50 | 152.00 | 154.00 | 116.16 | 9,642 |
| 2024-03-21 | 162.00 | 162.00 | 160.00 | 161.50 | 115.54 | 10,156 |
| 2024-03-20 | 161.50 | 162.50 | 160.50 | 162.00 | 115.89 | 5,198 |
| 2024-03-19 | 162.00 | 162.00 | 159.50 | 161.50 | 115.54 | 2,668 |
| 2024-03-18 | 164.00 | 164.00 | 161.00 | 162.50 | 116.25 | 2,480 |
| 2024-03-15 | 160.00 | 161.50 | 160.00 | 161.50 | 115.54 | 2,679 |
| 2024-03-14 | 163.00 | 163.00 | 160.50 | 162.00 | 115.89 | 3,485 |
| 2024-03-13 | 160.50 | 163.00 | 160.50 | 163.00 | 116.61 | 1,074 |
| 2024-03-12 | 162.00 | 164.00 | 161.00 | 161.50 | 115.54 | 3,152 |
| 2024-03-11 | 162.50 | 163.00 | 161.50 | 161.50 | 115.54 | 1,745 |
| 2024-03-08 | 162.00 | 164.00 | 162.00 | 163.00 | 116.61 | 3,061 |
| 2024-03-07 | 164.50 | 164.50 | 162.50 | 162.50 | 116.25 | 6,501 |
| 2024-03-06 | 165.50 | 165.50 | 162.50 | 165.50 | 118.40 | 4,979 |
| 2024-03-05 | 166.50 | 167.50 | 165.00 | 166.00 | 118.76 | 2,915 |
| 2024-03-04 | 167.00 | 169.50 | 167.00 | 167.00 | 119.47 | 4,458 |
| 2024-03-01 | 167.00 | 170.00 | 166.00 | 170.00 | 121.62 | 2,630 |
| 2024-02-29 | 161.00 | 166.50 | 161.00 | 166.50 | 119.11 | 20,549 |
| 2024-02-28 | 169.50 | 169.50 | 158.00 | 161.00 | 115.18 | 24,202 |
| 2024-02-27 | 180.00 | 180.00 | 165.00 | 170.00 | 121.62 | 22,634 |
| 2024-02-26 | 184.00 | 184.00 | 180.00 | 180.50 | 129.13 | 7,835 |
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.