Føroya Banki historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	162.50	163.50	162.00	163.00	116.61	1,027
2023-11-27	162.00	165.00	159.00	162.50	116.25	2,782
2023-11-24	162.00	164.50	162.00	162.00	115.89	1,073
2023-11-23	164.00	164.00	162.00	162.00	115.89	226
2023-11-22	162.50	165.50	162.50	164.00	117.32	2,603
2023-11-21	164.00	164.00	162.00	163.00	116.61	405
2023-11-20	163.00	166.00	162.00	164.00	117.32	2,239
2023-11-17	165.00	166.00	159.00	163.00	116.61	2,679
2023-11-16	161.50	165.00	159.00	165.00	118.04	3,360
2023-11-15	160.50	164.00	160.50	161.50	115.54	2,251
2023-11-14	158.00	161.50	157.00	159.50	114.11	3,526
2023-11-13	162.00	162.50	158.00	161.00	115.18	3,451
2023-11-10	162.00	163.50	162.00	162.50	116.25	811
2023-11-09	163.50	164.00	162.00	162.50	116.25	1,685
2023-11-08	163.50	163.50	162.00	163.50	116.97	1,567
2023-11-07	164.00	164.00	160.00	162.00	115.89	694
2023-11-06	169.00	169.00	161.50	163.00	116.61	2,014
2023-11-03	166.50	167.50	163.50	166.00	118.76	3,409
2023-11-02	167.50	167.50	162.00	166.50	119.11	6,267
2023-11-01	159.00	163.50	159.00	162.00	115.89	3,219
2023-10-31	157.50	159.00	156.00	158.50	113.39	2,356
2023-10-30	158.00	159.00	157.00	157.50	112.67	3,517
2023-10-27	161.50	163.00	160.50	160.50	114.82	1,546
2023-10-26	161.00	161.00	156.00	159.50	114.11	1,896
2023-10-25	160.00	162.00	158.50	160.50	114.82	219
2023-10-24	161.50	162.00	158.50	160.00	114.46	2,388
2023-10-23	163.00	163.50	160.00	161.00	115.18	2,554
2023-10-20	167.00	167.00	161.50	163.00	116.61	5,111
2023-10-19	166.50	167.50	165.50	167.50	119.83	1,235
2023-10-18	166.50	166.50	165.00	165.50	118.40	4,873
2023-10-17	167.00	167.00	163.50	164.50	117.68	1,337
2023-10-16	167.00	169.00	166.00	167.00	119.47	1,998
2023-10-13	165.50	168.00	165.50	168.00	120.19	2,052
2023-10-12	165.50	168.00	165.00	168.00	120.19	2,873
2023-10-11	166.50	168.50	164.00	165.00	118.04	3,297
2023-10-10	166.50	166.50	165.00	166.50	119.11	951
2023-10-09	165.50	167.50	162.00	164.50	117.68	1,517
2023-10-06	163.50	166.50	163.50	165.00	118.04	2,115
2023-10-05	168.00	168.00	162.50	163.00	116.61	5,534
2023-10-04	170.50	171.00	166.50	166.50	119.11	1,290
2023-10-03	169.00	171.00	167.50	169.00	120.90	7,684
2023-10-02	166.00	169.50	166.00	167.50	119.83	3,351
2023-09-29	165.00	169.00	165.00	165.00	118.04	3,281
2023-09-28	167.50	169.50	165.00	165.00	118.04	3,192
2023-09-27	166.50	169.50	166.00	167.00	119.47	5,671
2023-09-26	163.50	170.50	163.00	166.50	119.11	16,562
2023-09-25	158.50	164.00	158.50	163.50	116.97	8,438
2023-09-22	160.50	161.50	158.50	158.50	113.39	6,723
2023-09-21	159.00	161.00	157.00	157.00	112.32	8,093
2023-09-20	153.50	161.00	153.50	158.00	113.03	11,573
2023-09-19	149.00	152.50	149.00	152.00	108.74	12,955
2023-09-18	147.50	150.00	147.50	148.50	106.24	255,142
2023-09-15	147.50	148.50	146.00	147.50	105.52	4,836
2023-09-14	145.50	148.50	143.00	147.50	105.52	7,104
2023-09-13	146.00	146.00	141.50	144.00	103.02	5,700
2023-09-12	144.50	147.00	144.50	146.00	104.45	1,238
2023-09-11	147.50	147.50	145.00	145.00	103.73	1,921
2023-09-08	147.50	149.00	147.00	148.50	106.24	1,664
2023-09-07	148.50	149.50	147.00	149.50	106.95	6,326
2023-09-06	148.50	149.00	147.50	148.50	106.24	2,684

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.