Føroya Banki historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	148.50	148.50	142.50	142.50	101.94	2,585
2023-06-12	146.00	150.00	144.00	144.00	103.02	11,712
2023-06-09	139.50	148.50	139.50	148.00	105.88	10,237
2023-06-08	136.50	139.50	135.00	139.00	99.440	6,192
2023-06-07	132.00	137.00	132.00	136.50	97.651	4,016
2023-06-06	131.50	134.00	131.50	132.00	94.432	902
2023-06-02	134.00	134.00	131.00	132.00	94.432	3,770
2023-06-01	133.50	134.00	131.00	133.00	95.147	2,599
2023-05-31	134.50	134.50	131.00	133.50	95.505	4,050
2023-05-30	136.50	136.50	134.00	134.50	96.220	1,213
2023-05-26	136.00	136.00	133.50	136.00	97.294	1,121
2023-05-25	136.00	136.00	133.00	136.00	97.294	1,060
2023-05-24	137.50	137.50	134.00	134.50	96.220	876
2023-05-23	136.00	136.50	134.00	135.00	96.578	3,912
2023-05-22	134.00	137.50	134.00	136.00	97.294	3,949
2023-05-17	137.00	138.00	134.00	135.00	96.578	3,734
2023-05-16	137.00	139.00	134.50	139.00	99.440	2,247
2023-05-15	139.50	144.00	133.50	135.50	96.936	6,251
2023-05-12	141.50	141.50	136.00	136.50	97.651	10,737
2023-05-11	142.50	142.50	139.00	139.50	99.797	2,396
2023-05-10	140.00	142.50	139.50	142.50	101.94	2,084
2023-05-09	141.00	141.00	139.00	140.00	100.16	1,585
2023-05-08	141.50	143.50	140.00	140.00	100.16	6,940
2023-05-04	143.00	144.00	139.00	140.50	100.51	16,131
2023-05-03	143.50	143.50	141.00	142.00	101.59	3,465
2023-05-02	145.50	148.00	143.50	144.50	103.37	8,044
2023-05-01	142.50	147.50	142.50	144.00	103.02	3,943
2023-04-28	149.00	149.00	144.00	144.50	103.37	16,018
2023-04-27	149.50	152.00	148.00	149.00	106.59	6,888
2023-04-26	149.00	150.00	146.00	148.00	105.88	5,260
2023-04-25	150.00	151.50	149.00	149.00	106.59	2,795
2023-04-24	150.50	151.50	148.00	151.00	108.02	3,351
2023-04-21	150.00	152.00	147.50	150.00	107.31	4,498
2023-04-20	151.50	152.00	148.50	150.00	107.31	5,667
2023-04-19	154.00	154.00	150.00	151.50	108.38	2,983
2023-04-18	148.00	154.50	148.00	151.50	108.38	12,666
2023-04-17	149.50	151.00	146.00	146.00	104.45	7,158
2023-04-14	141.50	149.50	141.50	149.50	106.95	9,624
2023-04-13	143.00	143.00	140.50	141.50	101.23	3,995
2023-04-12	141.00	142.50	140.00	142.00	101.59	7,695
2023-04-11	142.00	143.00	139.00	141.50	101.23	17,773
2023-04-05	146.00	146.00	140.00	142.00	101.59	13,567
2023-04-04	153.00	153.00	144.00	145.50	104.09	17,854
2023-04-03	160.00	160.00	150.50	152.50	109.10	34,832
2023-03-31	178.00	188.00	178.00	180.00	110.14	49,453
2023-03-30	173.00	179.00	173.00	177.00	108.31	14,045
2023-03-29	175.00	175.00	170.50	173.00	105.86	6,252
2023-03-28	177.00	177.00	170.50	174.50	106.78	6,127
2023-03-27	172.00	177.00	170.50	177.00	108.31	8,268
2023-03-24	176.00	176.00	168.00	170.00	104.02	7,265
2023-03-23	176.00	176.00	172.50	174.00	106.47	3,831
2023-03-22	179.50	180.00	173.50	173.50	106.16	9,120
2023-03-21	177.00	179.50	175.00	177.50	108.61	8,323
2023-03-20	171.50	177.00	163.50	177.00	108.31	8,290
2023-03-17	174.00	178.00	171.50	171.50	104.94	8,751
2023-03-16	175.00	177.00	167.50	171.50	104.94	16,533
2023-03-15	174.00	177.00	165.50	171.50	104.94	32,352
2023-03-14	160.00	174.00	158.50	173.50	106.16	20,395
2023-03-13	175.50	176.50	160.00	160.00	97.904	31,495
2023-03-10	180.00	180.00	172.00	172.00	105.25	11,334

← NewerPage 15 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.