Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 183.50 | 185.00 | 180.00 | 180.00 | 128.77 | 6,215 |
| 2024-02-22 | 182.50 | 184.00 | 181.00 | 183.50 | 131.27 | 1,762 |
| 2024-02-21 | 183.50 | 183.50 | 180.00 | 180.50 | 129.13 | 2,771 |
| 2024-02-20 | 184.50 | 185.00 | 181.50 | 183.50 | 131.27 | 4,005 |
| 2024-02-19 | 188.00 | 188.00 | 180.50 | 184.50 | 131.99 | 3,802 |
| 2024-02-16 | 188.50 | 189.00 | 186.00 | 188.00 | 134.49 | 2,263 |
| 2024-02-15 | 188.00 | 189.00 | 183.50 | 188.00 | 134.49 | 2,709 |
| 2024-02-14 | 186.00 | 189.00 | 184.50 | 188.00 | 134.49 | 2,829 |
| 2024-02-13 | 180.50 | 185.00 | 180.50 | 185.00 | 132.35 | 3,277 |
| 2024-02-12 | 182.50 | 183.50 | 181.00 | 183.50 | 131.27 | 3,081 |
| 2024-02-09 | 181.00 | 183.00 | 179.50 | 182.00 | 130.20 | 5,202 |
| 2024-02-08 | 185.00 | 186.50 | 182.00 | 183.00 | 130.92 | 5,789 |
| 2024-02-07 | 190.00 | 190.00 | 184.00 | 185.00 | 132.35 | 3,928 |
| 2024-02-06 | 187.00 | 190.00 | 186.50 | 189.50 | 135.57 | 2,524 |
| 2024-02-05 | 188.50 | 193.50 | 185.00 | 186.50 | 133.42 | 4,430 |
| 2024-02-02 | 186.00 | 190.00 | 186.00 | 188.50 | 134.85 | 4,536 |
| 2024-02-01 | 187.00 | 188.00 | 186.00 | 187.50 | 134.14 | 4,356 |
| 2024-01-31 | 187.00 | 187.50 | 182.00 | 187.50 | 134.14 | 2,881 |
| 2024-01-30 | 184.00 | 188.00 | 182.50 | 187.50 | 134.14 | 5,706 |
| 2024-01-29 | 182.00 | 184.00 | 181.00 | 184.00 | 131.63 | 2,863 |
| 2024-01-26 | 181.00 | 183.50 | 181.00 | 183.50 | 131.27 | 4,944 |
| 2024-01-25 | 182.50 | 183.50 | 182.00 | 182.50 | 130.56 | 1,227 |
| 2024-01-24 | 182.00 | 182.50 | 181.50 | 182.50 | 130.56 | 3,177 |
| 2024-01-23 | 182.00 | 182.50 | 180.50 | 181.00 | 129.49 | 3,308 |
| 2024-01-22 | 182.00 | 182.00 | 180.00 | 181.00 | 129.49 | 3,264 |
| 2024-01-19 | 181.00 | 181.00 | 174.00 | 179.50 | 128.41 | 4,312 |
| 2024-01-18 | 181.50 | 182.00 | 180.50 | 181.00 | 129.49 | 2,511 |
| 2024-01-17 | 180.50 | 180.50 | 178.00 | 180.50 | 129.13 | 2,320 |
| 2024-01-16 | 180.50 | 181.50 | 180.00 | 181.00 | 129.49 | 1,155 |
| 2024-01-15 | 178.50 | 181.50 | 178.50 | 180.50 | 129.13 | 2,683 |
| 2024-01-12 | 181.00 | 182.00 | 178.00 | 178.50 | 127.70 | 4,512 |
| 2024-01-11 | 182.00 | 182.00 | 179.50 | 179.50 | 128.41 | 3,002 |
| 2024-01-10 | 179.50 | 182.00 | 177.00 | 181.00 | 129.49 | 6,255 |
| 2024-01-09 | 172.50 | 179.50 | 172.00 | 179.50 | 128.41 | 8,446 |
| 2024-01-08 | 168.50 | 172.00 | 167.00 | 171.00 | 122.33 | 7,135 |
| 2024-01-05 | 165.00 | 168.50 | 165.00 | 168.00 | 120.19 | 2,445 |
| 2024-01-04 | 165.00 | 166.50 | 165.00 | 165.50 | 118.40 | 3,900 |
| 2024-01-03 | 166.00 | 166.00 | 162.50 | 165.00 | 118.04 | 1,512 |
| 2024-01-02 | 164.50 | 166.50 | 160.00 | 166.00 | 118.76 | 7,341 |
| 2023-12-29 | 162.50 | 164.50 | 161.50 | 164.50 | 117.68 | 3,633 |
| 2023-12-28 | 160.00 | 162.50 | 160.00 | 161.00 | 115.18 | 4,704 |
| 2023-12-27 | 156.00 | 160.50 | 156.00 | 160.50 | 114.82 | 4,217 |
| 2023-12-22 | 154.50 | 157.00 | 154.00 | 156.00 | 111.60 | 4,575 |
| 2023-12-21 | 157.00 | 157.50 | 151.50 | 154.00 | 110.17 | 8,388 |
| 2023-12-20 | 163.00 | 163.00 | 154.00 | 157.00 | 112.32 | 14,188 |
| 2023-12-19 | 162.50 | 163.50 | 160.50 | 163.00 | 116.61 | 3,944 |
| 2023-12-18 | 163.50 | 164.50 | 161.50 | 162.50 | 116.25 | 2,918 |
| 2023-12-15 | 163.50 | 163.50 | 161.00 | 161.50 | 115.54 | 4,611 |
| 2023-12-14 | 158.00 | 164.50 | 156.50 | 163.50 | 116.97 | 11,403 |
| 2023-12-13 | 153.00 | 200.00 | 151.00 | 200.00 | 143.08 | 23,010 |
| 2023-12-12 | 157.00 | 157.00 | 152.50 | 152.50 | 109.10 | 22,792 |
| 2023-12-11 | 160.00 | 160.00 | 157.00 | 157.00 | 112.32 | 5,446 |
| 2023-12-08 | 160.00 | 160.00 | 156.00 | 157.00 | 112.32 | 4,604 |
| 2023-12-07 | 161.00 | 161.00 | 156.00 | 156.50 | 111.96 | 2,387 |
| 2023-12-06 | 160.00 | 161.00 | 156.50 | 159.00 | 113.75 | 2,514 |
| 2023-12-05 | 159.50 | 162.00 | 159.00 | 160.00 | 114.46 | 2,390 |
| 2023-12-04 | 161.00 | 162.50 | 159.00 | 160.50 | 114.82 | 3,579 |
| 2023-12-01 | 162.00 | 162.00 | 160.00 | 161.50 | 115.54 | 1,316 |
| 2023-11-30 | 161.00 | 164.00 | 160.00 | 161.00 | 115.18 | 4,020 |
| 2023-11-29 | 163.50 | 163.50 | 160.50 | 161.00 | 115.18 | 1,301 |
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.