Føroya Banki historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	147.50	149.50	147.50	148.50	106.24	1,391
2023-09-04	148.50	149.00	147.50	147.50	105.52	4,928
2023-09-01	152.50	153.50	147.50	147.50	105.52	12,427
2023-08-31	150.50	152.50	149.50	151.50	108.38	1,797
2023-08-30	152.00	152.00	148.50	149.50	106.95	1,691
2023-08-29	151.50	151.50	150.50	150.50	107.67	1,663
2023-08-28	151.00	151.50	150.00	150.50	107.67	653
2023-08-25	148.00	151.00	147.50	151.00	108.02	6,196
2023-08-24	150.00	150.50	147.50	148.00	105.88	622,132
2023-08-23	150.00	150.00	149.00	149.00	106.59	2,628
2023-08-22	151.00	151.50	149.50	149.50	106.95	4,608
2023-08-21	150.00	151.50	149.50	150.50	107.67	7,090
2023-08-18	150.50	150.50	149.00	149.50	106.95	3,709
2023-08-17	149.50	150.00	149.00	149.50	106.95	2,502
2023-08-16	148.00	150.00	148.00	149.00	106.59	2,064
2023-08-15	151.00	151.00	147.50	149.50	106.95	3,842
2023-08-14	153.50	154.50	149.00	152.00	108.74	9,678
2023-08-11	152.50	153.50	151.00	153.50	109.81	2,865
2023-08-10	153.50	154.00	152.00	152.50	109.10	5,023
2023-08-09	152.50	153.50	152.50	153.00	109.46	501,838
2023-08-08	154.00	154.00	150.00	150.00	107.31	4,650
2023-08-07	154.00	155.00	152.50	153.50	109.81	3,783
2023-08-04	151.00	154.50	151.00	154.00	110.17	4,592
2023-08-03	150.50	152.50	149.00	150.50	107.67	3,068
2023-08-02	152.00	152.00	148.50	149.00	106.59	1,130
2023-08-01	150.00	153.00	150.00	150.00	107.31	1,959
2023-07-31	153.00	153.00	147.50	151.50	108.38	4,593
2023-07-28	155.00	155.00	147.00	148.00	105.88	3,389
2023-07-27	148.50	152.00	147.50	149.50	106.95	4,673
2023-07-26	149.00	149.50	148.00	148.50	106.24	1,269
2023-07-25	149.50	149.50	145.50	148.50	106.24	5,369
2023-07-24	145.00	150.00	143.00	150.00	107.31	5,852
2023-07-21	146.00	146.00	145.00	145.00	103.73	547
2023-07-20	144.00	146.50	144.00	146.50	104.81	3,432
2023-07-19	143.50	144.00	142.50	144.00	103.02	662
2023-07-18	142.50	144.00	142.50	143.50	102.66	1,564
2023-07-17	144.00	144.00	142.50	142.50	101.94	902
2023-07-14	144.00	145.00	142.50	144.50	103.37	1,627
2023-07-13	145.00	145.00	142.00	142.50	101.94	1,735
2023-07-12	144.50	144.50	142.00	142.00	101.59	2,270
2023-07-11	142.50	144.00	142.50	144.00	103.02	952
2023-07-10	144.50	145.00	142.00	142.00	101.59	2,409
2023-07-07	145.00	145.00	142.00	144.00	103.02	2,031
2023-07-06	141.00	144.00	141.00	144.00	103.02	2,242
2023-07-05	142.50	146.50	142.00	144.50	103.37	5,620
2023-07-04	145.00	145.00	141.50	141.50	101.23	4,143
2023-07-03	143.00	145.00	139.00	145.00	103.73	4,488
2023-06-30	140.00	143.00	139.00	143.00	102.30	1,024,351
2023-06-29	137.00	139.00	137.00	138.50	99.082	2,072
2023-06-28	139.00	139.50	136.50	136.50	97.651	2,668
2023-06-27	139.50	142.00	138.50	139.50	99.797	3,027
2023-06-26	140.50	142.50	139.00	140.00	100.16	443
2023-06-23	140.50	140.50	138.50	140.50	100.51	632
2023-06-22	140.50	142.50	139.00	139.50	99.797	2,817
2023-06-21	140.50	142.00	139.00	142.00	101.59	17,535
2023-06-20	143.00	143.00	140.50	142.00	101.59	613
2023-06-19	142.50	144.50	140.00	143.00	102.30	3,728
2023-06-16	139.50	144.50	139.00	141.50	101.23	7,092
2023-06-15	140.50	141.50	137.00	137.00	98.009	5,444
2023-06-14	143.50	146.50	139.50	140.00	100.16	5,692

← NewerPage 14 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.